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 (%)
Aug 31, 2011 11.12 11.32 11.12 11.31 1,143,173 +0.19(+1.71%)
Aug 30, 2011 11.16 11.25 11.00 11.12 802,899 -0.04(-0.36%)
Aug 29, 2011 11.05 11.22 10.97 11.16 378,562 +0.17(+1.55%)
Aug 26, 2011 10.70 11.07 10.56 10.99 568,875 +0.25(+2.33%)
Aug 25, 2011 10.93 10.93 10.62 10.74 379,903 -0.12(-1.10%)
Aug 24, 2011 10.82 10.94 10.71 10.86 364,803 +0.05(+0.46%)
Aug 23, 2011 10.56 10.82 10.45 10.81 744,597 +0.32(+3.05%)
Aug 22, 2011 10.73 10.78 10.38 10.49 427,507 -0.05(-0.47%)
Aug 19, 2011 10.50 10.86 10.50 10.54 374,478 -0.22(-2.04%)
Aug 18, 2011 10.97 10.99 10.70 10.76 570,191 -0.37(-3.32%)
Aug 17, 2011 11.20 11.39 11.12 11.13 328,305 +0.07(+0.63%)
Aug 16, 2011 11.34 11.35 11.03 11.06 1,002,794 -0.37(-3.24%)
Aug 15, 2011 11.26 11.48 11.18 11.43 485,839 +0.33(+2.97%)
Aug 12, 2011 11.11 11.34 11.04 11.10 626,850 +0.15(+1.37%)
Aug 11, 2011 10.71 11.08 10.60 10.95 760,326 +0.37(+3.50%)
Aug 10, 2011 10.57 10.86 10.34 10.58 649,582 +0.14(+1.34%)
Aug 09, 2011 10.05 10.69 10.04 10.44 1,387,629 +0.52(+5.24%)
Aug 08, 2011 9.800 10.24 9.630 9.920 1,091,772 -0.76(-7.12%)
Aug 05, 2011 11.04 11.10 10.39 10.68 1,894,132 -0.67(-5.90%)
Aug 04, 2011 11.80 11.85 11.15 11.35 629,177 -0.55(-4.62%)
Aug 03, 2011 12.03 12.07 11.65 11.90 448,859 -0.12(-1.00%)
Aug 02, 2011 12.40 12.47 12.02 12.02 510,365 -0.38(-3.06%)
Jul 29, 2011 12.35 12.45 12.23 12.40 387,496 +0.01(+0.08%)
Jul 28, 2011 12.32 12.50 12.20 12.39 315,525 +0.07(+0.57%)
Jul 27, 2011 12.59 12.65 12.32 12.32 452,037 -0.43(-3.37%)
Jul 26, 2011 12.61 12.79 12.61 12.75 417,982 +0.00(+0.00%)
Jul 25, 2011 12.73 12.84 12.64 12.75 493,489 -0.01(-0.08%)
Jul 22, 2011 12.59 12.78 12.65 12.76 382,325 +0.26(+2.08%)
Jul 21, 2011 12.56 12.62 12.49 12.50 382,091 -0.03(-0.24%)
Jul 20, 2011 12.43 12.62 12.34 12.53 634,245 +0.05(+0.40%)
Jul 19, 2011 12.26 12.48 12.20 12.48 432,194 +0.30(+2.46%)
Jul 18, 2011 12.10 12.19 12.06 12.18 178,127 +0.04(+0.33%)
Jul 15, 2011 12.14 12.19 12.07 12.14 267,133 +0.08(+0.66%)
Jul 14, 2011 12.20 12.32 11.98 12.06 488,895 -0.14(-1.15%)
Jul 13, 2011 12.13 12.28 12.07 12.20 326,724 +0.13(+1.08%)
Jul 12, 2011 12.00 12.16 11.95 12.07 853,063 +0.05(+0.42%)
Jul 11, 2011 12.32 12.35 12.02 12.02 1,110,520 -0.37(-2.99%)
Jul 08, 2011 12.35 12.49 12.30 12.39 636,430 -0.06(-0.48%)
Jul 07, 2011 12.54 12.63 12.44 12.45 1,089,104 -0.02(-0.16%)
Jul 06, 2011 12.39 12.50 12.39 12.47 885,618 +0.06(+0.48%)
Jul 05, 2011 12.33 12.47 12.24 12.41 927,248 +0.10(+0.81%)
Jul 04, 2011 12.15 12.42 12.13 12.31 252,603 +0.16(+1.32%)
Jun 30, 2011 11.99 12.15 11.99 12.15 482,175 +0.21(+1.76%)
Jun 29, 2011 11.92 12.07 11.82 11.94 796,057 +0.01(+0.08%)
Jun 28, 2011 11.86 11.96 11.76 11.93 628,043 +0.08(+0.68%)
Jun 27, 2011 12.00 12.05 11.79 11.85 656,448 -0.16(-1.33%)
Jun 24, 2011 11.84 12.09 11.84 12.01 335,972 +0.10(+0.84%)
Jun 23, 2011 11.98 12.03 11.83 11.91 600,347 -0.21(-1.73%)
Jun 22, 2011 11.98 12.25 11.97 12.12 355,979 +0.18(+1.51%)
Jun 21, 2011 12.00 12.09 11.94 11.94 302,108 -0.01(-0.08%)
Jun 20, 2011 11.87 12.03 11.95 11.95 503,352 +0.09(+0.76%)
Jun 17, 2011 11.92 12.05 11.86 11.86 827,709 -0.03(-0.25%)
Jun 16, 2011 11.85 12.02 11.83 11.89 713,047 +0.05(+0.42%)
Jun 15, 2011 12.00 12.10 11.84 11.84 899,814 -0.22(-1.82%)
Jun 14, 2011 11.87 12.16 11.77 12.06 674,926 +0.28(+2.38%)
Jun 13, 2011 12.12 12.14 11.56 11.78 864,209 -0.33(-2.73%)
Jun 10, 2011 12.37 12.38 12.10 12.11 620,958 -0.30(-2.42%)
Jun 09, 2011 12.40 12.51 12.38 12.41 644,415 +0.03(+0.24%)
Jun 08, 2011 12.40 12.56 12.35 12.38 518,204 -0.02(-0.16%)
Jun 07, 2011 12.50 12.60 12.36 12.40 946,929 -0.07(-0.56%)
Jun 06, 2011 12.69 12.71 12.47 12.47 676,431 -0.21(-1.66%)
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.