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 (%)
Sep 30, 2014 5.930 5.980 5.780 5.870 1,640,269 -0.06(-1.01%)
Sep 29, 2014 5.930 5.970 5.860 5.930 675,573 -0.04(-0.67%)
Sep 26, 2014 5.930 5.980 5.850 5.970 698,760 +0.07(+1.19%)
Sep 25, 2014 6.080 6.080 5.880 5.900 739,528 -0.16(-2.64%)
Sep 24, 2014 6.030 6.150 5.940 6.060 979,700 +0.03(+0.50%)
Sep 23, 2014 5.910 6.050 5.900 6.030 721,617 +0.12(+2.03%)
Sep 22, 2014 6.010 6.070 5.810 5.910 970,299 -0.15(-2.48%)
Sep 19, 2014 6.140 6.150 6.010 6.060 1,255,073 -0.11(-1.78%)
Sep 18, 2014 6.230 6.250 6.130 6.170 1,072,540 -0.09(-1.44%)
Sep 17, 2014 6.350 6.360 6.230 6.260 909,427 -0.09(-1.42%)
Sep 16, 2014 6.370 6.410 6.350 6.350 807,596 -0.06(-0.94%)
Sep 15, 2014 6.380 6.450 6.310 6.410 623,011 +0.01(+0.16%)
Sep 12, 2014 6.500 6.500 6.400 6.400 524,525 -0.10(-1.54%)
Sep 11, 2014 6.370 6.500 6.350 6.500 1,013,033 +0.09(+1.40%)
Sep 10, 2014 6.440 6.450 6.380 6.410 524,364 -0.07(-1.08%)
Sep 09, 2014 6.510 6.550 6.425 6.480 632,122 -0.01(-0.15%)
Sep 08, 2014 6.570 6.590 6.460 6.490 608,690 -0.08(-1.22%)
Sep 05, 2014 6.530 6.600 6.530 6.570 545,687 +0.02(+0.31%)
Sep 04, 2014 6.670 6.710 6.520 6.550 823,186 -0.15(-2.24%)
Sep 03, 2014 6.900 6.910 6.670 6.700 819,953 -0.15(-2.19%)
Sep 02, 2014 6.920 6.940 6.820 6.850 716,932 -0.08(-1.15%)
Aug 29, 2014 6.930 6.930 6.930 0 +0.11(+1.61%)
Aug 28, 2014 6.740 6.850 6.740 6.820 503,399 +0.05(+0.74%)
Aug 27, 2014 6.790 6.840 6.750 6.770 461,688 +0.00(+0.00%)
Aug 26, 2014 6.780 6.780 6.740 6.770 458,128 +0.02(+0.30%)
Aug 25, 2014 6.680 6.770 6.680 6.750 528,007 +0.07(+1.05%)
Aug 22, 2014 6.730 6.730 6.640 6.680 362,002 -0.04(-0.60%)
Aug 21, 2014 6.710 6.750 6.635 6.720 716,302 -0.03(-0.37%)
Aug 20, 2014 6.760 6.760 6.680 6.745 774,353 -0.05(-0.81%)
Aug 19, 2014 6.750 6.810 6.720 6.800 547,326 +0.08(+1.19%)
Aug 18, 2014 6.710 6.770 6.680 6.720 495,357 +0.02(+0.30%)
Aug 15, 2014 6.550 6.700 6.550 6.700 584,833 +0.11(+1.67%)
Aug 14, 2014 6.680 6.700 6.570 6.590 892,976 -0.12(-1.79%)
Aug 13, 2014 6.720 6.780 6.680 6.710 383,967 -0.01(-0.15%)
Aug 12, 2014 6.720 6.740 6.690 6.720 386,024 -0.01(-0.15%)
Aug 11, 2014 6.800 6.840 6.675 6.730 860,693 -0.07(-1.03%)
Aug 08, 2014 6.850 6.850 6.560 6.800 934,618 -0.02(-0.29%)
Aug 07, 2014 6.870 6.870 6.710 6.820 782,418 -0.02(-0.29%)
Aug 06, 2014 6.760 6.880 6.760 6.840 902,142 +0.04(+0.59%)
Aug 05, 2014 7.000 7.090 6.770 6.800 1,236,907 -0.13(-1.88%)
Aug 01, 2014 6.930 6.930 6.930 0 -0.02(-0.29%)
Jul 31, 2014 7.030 7.080 6.880 6.950 978,588 -0.12(-1.70%)
Jul 30, 2014 7.130 7.200 7.010 7.070 593,212 -0.06(-0.84%)
Jul 29, 2014 7.130 7.170 7.120 7.130 534,146 -0.01(-0.14%)
Jul 28, 2014 7.220 7.270 7.120 7.140 462,535 -0.09(-1.24%)
Jul 25, 2014 7.260 7.310 7.210 7.230 637,338 -0.04(-0.55%)
Jul 24, 2014 7.310 7.370 7.260 7.270 438,584 -0.04(-0.55%)
Jul 23, 2014 7.220 7.330 7.220 7.310 468,222 +0.06(+0.83%)
Jul 22, 2014 7.120 7.290 7.120 7.250 751,992 +0.14(+1.97%)
Jul 21, 2014 7.130 7.150 7.080 7.110 305,521 -0.04(-0.56%)
Jul 18, 2014 7.090 7.190 7.060 7.150 575,093 +0.01(+0.14%)
Jul 17, 2014 7.210 7.250 7.120 7.140 594,892 -0.04(-0.56%)
Jul 16, 2014 7.160 7.310 7.150 7.180 768,734 +0.06(+0.84%)
Jul 15, 2014 7.180 7.220 7.085 7.120 619,276 -0.08(-1.11%)
Jul 14, 2014 7.190 7.290 7.190 7.200 295,356 +0.01(+0.14%)
Jul 11, 2014 7.270 7.300 7.190 7.190 572,605 -0.08(-1.10%)
Jul 10, 2014 7.290 7.330 7.220 7.270 447,512 -0.08(-1.09%)
Jul 09, 2014 7.300 7.360 7.265 7.350 368,618 +0.04(+0.55%)
Jul 08, 2014 7.370 7.380 7.250 7.310 611,100 -0.09(-1.22%)
Jul 07, 2014 7.450 7.550 7.350 7.400 695,159 -0.16(-2.12%)
Jul 04, 2014 7.620 7.630 7.530 7.560 183,341 -0.05(-0.66%)
Jul 03, 2014 7.700 7.700 7.560 7.610 502,026 -0.04(-0.52%)
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.