Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pengrowth Energy Corp (TSX: PGF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 29, 2012 6.460 6.460 6.460 0 +0.00(+0.00%)
Jun 28, 2012 6.180 6.480 6.140 6.460 1,791,054 +0.28(+4.53%)
Jun 27, 2012 6.020 6.200 6.020 6.180 1,476,615 +0.18(+3.00%)
Jun 26, 2012 6.140 6.210 5.970 6.000 1,776,003 -0.20(-3.23%)
Jun 25, 2012 6.500 6.500 6.080 6.200 1,785,353 -0.35(-5.34%)
Jun 22, 2012 6.780 6.790 6.520 6.550 1,741,682 -0.19(-2.82%)
Jun 21, 2012 7.130 7.140 6.710 6.740 1,560,642 -0.41(-5.73%)
Jun 20, 2012 7.120 7.200 7.010 7.150 1,693,999 +0.02(+0.28%)
Jun 19, 2012 7.120 7.150 7.060 7.130 1,154,222 +0.04(+0.56%)
Jun 18, 2012 7.100 7.140 7.030 7.090 887,350 -0.03(-0.42%)
Jun 15, 2012 7.030 7.120 6.900 7.120 1,467,588 +0.10(+1.42%)
Jun 14, 2012 7.180 7.190 7.000 7.020 1,245,195 -0.19(-2.64%)
Jun 13, 2012 7.390 7.410 7.200 7.210 1,194,588 -0.21(-2.83%)
Jun 12, 2012 7.390 7.480 7.310 7.420 1,015,394 +0.13(+1.78%)
Jun 11, 2012 7.550 7.570 7.250 7.290 902,449 -0.14(-1.88%)
Jun 08, 2012 7.560 7.600 7.420 7.430 853,739 -0.19(-2.49%)
Jun 07, 2012 7.800 7.850 7.570 7.620 827,927 -0.10(-1.30%)
Jun 06, 2012 7.700 7.880 7.660 7.720 1,753,535 +0.17(+2.25%)
Jun 05, 2012 7.360 7.700 7.340 7.550 4,356,532 +0.20(+2.72%)
Jun 04, 2012 7.190 7.350 7.110 7.350 881,423 +0.20(+2.80%)
Jun 02, 2012 7.280 7.280 7.060 7.150 1,115,432 +0.00(+0.00%)
Jun 01, 2012 7.280 7.280 7.060 7.150 1,115,432 -0.21(-2.85%)
May 31, 2012 7.250 7.360 7.100 7.360 1,392,354 +0.10(+1.38%)
May 30, 2012 7.350 7.370 7.210 7.260 1,312,413 -0.16(-2.16%)
May 29, 2012 7.580 7.620 7.390 7.420 1,028,807 -0.12(-1.59%)
May 28, 2012 7.600 7.600 7.460 7.540 352,381 +0.02(+0.27%)
May 25, 2012 7.590 7.600 7.490 7.520 698,012 -0.06(-0.79%)
May 24, 2012 7.660 7.670 7.530 7.580 558,324 -0.04(-0.52%)
May 23, 2012 7.460 7.640 7.400 7.620 549,410 +0.03(+0.40%)
May 22, 2012 7.620 7.740 7.570 7.590 576,496 +0.14(+1.88%)
May 18, 2012 7.450 7.450 7.450 0 -0.21(-2.74%)
May 17, 2012 7.730 7.760 7.540 7.660 1,020,908 -0.08(-1.03%)
May 16, 2012 7.980 8.050 7.670 7.740 1,697,235 -0.27(-3.37%)
May 15, 2012 8.120 8.150 7.980 8.010 656,163 -0.12(-1.48%)
May 14, 2012 8.280 8.280 8.120 8.130 576,880 -0.17(-2.05%)
May 11, 2012 8.350 8.440 8.300 8.300 401,184 -0.12(-1.43%)
May 10, 2012 8.440 8.540 8.380 8.420 494,488 +0.01(+0.12%)
May 09, 2012 8.360 8.480 8.260 8.410 678,729 +0.05(+0.60%)
May 08, 2012 8.440 8.510 8.280 8.360 827,717 -0.15(-1.76%)
May 07, 2012 8.510 8.580 8.450 8.510 692,519 -0.07(-0.82%)
May 04, 2012 8.660 8.670 8.500 8.580 514,305 -0.12(-1.38%)
May 03, 2012 8.880 8.930 8.680 8.700 1,200,296 -0.26(-2.90%)
May 02, 2012 9.140 9.140 8.940 8.960 1,109,193 -0.15(-1.65%)
May 01, 2012 8.900 9.130 8.880 9.110 957,035 +0.23(+2.59%)
Apr 30, 2012 8.790 8.880 8.730 8.880 598,768 +0.14(+1.60%)
Apr 27, 2012 8.770 8.810 8.700 8.740 384,333 +0.02(+0.23%)
Apr 26, 2012 8.540 8.790 8.530 8.720 1,123,357 +0.19(+2.23%)
Apr 25, 2012 8.530 8.560 8.480 8.530 1,242,707 +0.02(+0.24%)
Apr 24, 2012 8.530 8.580 8.480 8.510 799,864 +0.01(+0.12%)
Apr 23, 2012 8.540 8.540 8.430 8.500 458,722 -0.05(-0.58%)
Apr 20, 2012 8.600 8.610 8.490 8.550 794,367 +0.01(+0.12%)
Apr 19, 2012 8.630 8.640 8.510 8.540 572,195 -0.13(-1.50%)
Apr 18, 2012 8.720 8.740 8.620 8.670 511,347 -0.06(-0.69%)
Apr 17, 2012 8.830 8.830 8.690 8.730 869,642 -0.10(-1.13%)
Apr 16, 2012 8.950 8.950 8.820 8.830 614,760 -0.11(-1.23%)
Apr 13, 2012 9.020 9.020 8.910 8.940 431,134 -0.09(-1.00%)
Apr 12, 2012 8.980 9.030 8.930 9.030 710,488 +0.07(+0.78%)
Apr 11, 2012 8.880 9.030 8.880 8.960 592,590 +0.10(+1.13%)
Apr 10, 2012 9.100 9.100 8.770 8.860 732,035 -0.15(-1.66%)
Apr 09, 2012 9.000 9.080 8.940 9.010 540,148 +0.01(+0.11%)
Apr 05, 2012 9.100 9.170 9.000 9.000 587,440 -0.09(-0.99%)
Apr 04, 2012 9.210 9.230 9.080 9.090 1,131,153 -0.16(-1.73%)
Apr 03, 2012 9.460 9.460 9.220 9.250 771,259 -0.20(-2.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.