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 (%)
Jul 31, 2018 0.9600 0.9600 0.9200 0.9200 296,944 -0.02(-2.13%)
Jul 30, 2018 0.9600 0.9700 0.9400 0.9400 345,060 -0.02(-2.08%)
Jul 27, 2018 0.9900 0.9900 0.9400 0.9600 462,137 -0.03(-3.03%)
Jul 26, 2018 0.9700 0.9900 0.9700 0.9900 312,144 +0.02(+2.06%)
Jul 25, 2018 0.9800 1.000 0.9600 0.9700 316,078 +0.00(+0.00%)
Jul 24, 2018 1.000 1.000 0.9600 0.9700 321,438 -0.01(-1.02%)
Jul 23, 2018 1.010 1.010 0.9800 0.9800 328,256 -0.03(-2.97%)
Jul 20, 2018 1.040 1.040 1.000 1.010 318,515 -0.03(-2.88%)
Jul 19, 2018 1.010 1.050 1.010 1.040 673,621 +0.01(+0.97%)
Jul 18, 2018 1.060 1.070 1.020 1.030 401,728 -0.04(-3.74%)
Jul 17, 2018 1.070 1.070 1.070 1.070 182,491 -0.03(-2.73%)
Jul 16, 2018 1.090 1.120 1.040 1.100 587,297 -0.03(-2.65%)
Jul 13, 2018 1.170 1.180 1.120 1.130 778,971 -0.05(-4.24%)
Jul 12, 2018 1.110 1.210 1.110 1.180 1,682,863 +0.10(+9.26%)
Jul 11, 2018 1.100 1.140 1.040 1.080 2,332,983 +0.01(+0.93%)
Jul 10, 2018 0.9300 1.100 0.9300 1.070 2,756,253 +0.13(+13.83%)
Jul 09, 2018 0.9200 0.9400 0.9200 0.9400 198,758 +0.02(+2.17%)
Jul 06, 2018 0.9000 0.9300 0.9000 0.9200 331,644 +0.02(+2.22%)
Jul 05, 2018 0.9300 0.9300 0.9000 0.9000 114,359 -0.02(-2.17%)
Jul 04, 2018 0.9100 0.9200 0.9000 0.9200 249,315 +0.01(+1.10%)
Jul 03, 2018 0.9300 0.9400 0.9100 0.9100 339,579 -0.03(-3.19%)
Jun 29, 2018 0.9400 0.9400 0.9400 0 +0.04(+4.44%)
Jun 28, 2018 0.9100 0.9300 0.9000 0.9000 389,173 -0.03(-3.23%)
Jun 27, 2018 0.9000 0.9300 0.8800 0.9300 686,707 +0.04(+4.49%)
Jun 26, 2018 0.8700 0.8900 0.8700 0.8900 248,641 +0.02(+2.30%)
Jun 25, 2018 0.8600 0.8700 0.8500 0.8700 360,548 +0.01(+1.16%)
Jun 22, 2018 0.8600 0.8900 0.8600 0.8600 437,342 +0.01(+1.18%)
Jun 21, 2018 0.8600 0.8700 0.8600 0.8500 421,861 -0.02(-2.30%)
Jun 20, 2018 0.8500 0.8700 0.8500 0.8700 297,945 +0.02(+2.35%)
Jun 19, 2018 0.8600 0.8700 0.8500 0.8500 448,172 -0.01(-1.16%)
Jun 18, 2018 0.8800 0.8800 0.8600 0.8600 199,746 +0.00(+0.00%)
Jun 15, 2018 0.9100 0.8600 0.8600 259,643 -0.05(-5.49%)
Jun 14, 2018 0.8700 0.9100 0.8600 0.9100 347,444 +0.03(+3.41%)
Jun 13, 2018 0.8600 0.8800 0.8600 0.8800 1,299,849 +0.01(+1.15%)
Jun 12, 2018 0.8900 0.8900 0.8600 0.8700 349,726 -0.02(-2.25%)
Jun 11, 2018 0.8900 0.9100 0.8900 0.8900 285,985 -0.01(-1.11%)
Jun 08, 2018 0.9000 0.9100 0.8900 0.9000 145,170 +0.00(+0.00%)
Jun 07, 2018 0.9000 0.9400 0.8900 0.9000 405,199 -0.01(-1.10%)
Jun 06, 2018 0.9100 253,894 +0.00(+0.00%)
Jun 05, 2018 0.8700 0.9200 0.8400 0.9100 583,976 +0.01(+1.11%)
Jun 04, 2018 0.9600 0.9700 0.8900 0.9000 923,148 -0.05(-5.26%)
Jun 01, 2018 0.9600 0.9700 0.9500 0.9500 216,947 -0.01(-1.04%)
May 31, 2018 0.9600 0.9800 0.9600 0.9600 525,915 -0.01(-1.03%)
May 30, 2018 0.9800 0.9900 0.9600 0.9700 535,503 -0.01(-1.02%)
May 29, 2018 1.020 1.030 0.9500 0.9800 941,308 -0.03(-2.97%)
May 28, 2018 1.000 1.010 0.9800 1.010 222,901 -0.03(-2.88%)
May 25, 2018 1.040 1.040 1.000 1.040 575,980 -0.02(-1.89%)
May 24, 2018 1.050 1.080 1.040 1.060 212,407 +0.00(+0.00%)
May 23, 2018 1.090 1.090 1.060 1.060 317,030 -0.04(-3.64%)
May 22, 2018 1.100 1.120 1.080 1.100 829,114 +0.04(+3.77%)
May 18, 2018 1.060 1.060 1.060 0 -0.03(-2.75%)
May 17, 2018 1.060 1.090 1.050 1.090 303,165 +0.03(+2.83%)
May 16, 2018 1.050 1.080 1.050 1.060 209,444 -0.02(-1.85%)
May 15, 2018 1.080 1.080 1.040 1.080 205,122 +0.00(+0.00%)
May 14, 2018 1.060 1.080 1.040 1.080 346,474 +0.03(+2.86%)
May 11, 2018 1.090 1.100 1.050 1.050 317,126 -0.02(-1.87%)
May 10, 2018 1.070 1.100 1.060 1.070 743,487 -0.01(-0.93%)
May 09, 2018 1.120 1.130 1.060 1.080 576,598 +0.02(+1.89%)
May 08, 2018 1.040 1.070 1.010 1.060 654,688 +0.01(+0.95%)
May 07, 2018 1.080 1.110 1.040 1.050 609,193 +0.01(+0.96%)
May 04, 2018 1.040 1.070 1.010 1.040 954,999 +0.00(+0.00%)
May 03, 2018 1.080 1.090 1.020 1.040 948,608 -0.06(-5.45%)
May 02, 2018 1.100 1.110 0.9900 1.100 1,845,871 -0.01(-0.90%)
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.