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 29, 2017 1.300 1.320 1.230 1.270 1,519,077 -0.03(-2.31%)
Sep 28, 2017 1.380 1.420 1.270 1.300 1,984,638 -0.06(-4.41%)
Sep 27, 2017 1.360 1.360 2,016,639 -0.08(-5.56%)
Sep 26, 2017 1.410 1.510 1.340 1.440 3,736,625 -0.05(-3.36%)
Sep 25, 2017 1.250 1.520 1.200 1.490 8,594,570 +0.33(+28.45%)
Sep 22, 2017 1.150 1.260 1.150 1.160 3,715,077 +0.03(+2.65%)
Sep 21, 2017 1.050 1.240 1.050 1.130 6,217,071 +0.07(+6.60%)
Sep 20, 2017 0.8700 1.070 0.8600 1.060 4,871,744 +0.20(+23.26%)
Sep 19, 2017 0.8500 0.9100 0.8300 0.8600 3,136,339 +0.03(+3.61%)
Sep 18, 2017 0.7700 0.8500 0.7700 0.8300 2,452,723 +0.06(+7.79%)
Sep 15, 2017 0.7800 0.8000 0.7100 0.7700 12,150,269 +0.01(+1.32%)
Sep 14, 2017 0.8200 0.8500 0.7600 0.7600 2,078,116 -0.06(-7.32%)
Sep 13, 2017 0.8000 0.8400 0.8000 0.8200 1,638,676 +0.02(+2.50%)
Sep 12, 2017 0.8000 0.8300 0.7900 0.8000 761,425 +0.01(+1.27%)
Sep 11, 2017 0.7800 0.8000 0.7500 0.7900 528,671 +0.00(+0.00%)
Sep 08, 2017 0.7800 0.8000 0.7600 0.7900 596,461 +0.01(+1.28%)
Sep 07, 2017 0.8200 0.8300 0.7800 0.7800 639,847 -0.05(-6.02%)
Sep 06, 2017 0.8000 0.8400 0.8000 0.8300 707,862 +0.03(+3.75%)
Sep 05, 2017 0.7800 0.8100 0.7700 0.8000 706,329 +0.04(+5.26%)
Sep 01, 2017 0.7600 0.7650 0.7500 0.7600 284,424 -0.02(-2.56%)
Aug 31, 2017 0.7700 0.7800 0.7500 0.7800 714,674 +0.03(+4.00%)
Aug 30, 2017 0.7300 0.7600 0.7300 0.7500 603,544 +0.02(+2.74%)
Aug 29, 2017 0.7000 0.7400 0.6900 0.7300 1,747,418 +0.03(+4.29%)
Aug 28, 2017 0.7300 0.7300 0.7000 0.7000 271,221 -0.03(-4.11%)
Aug 25, 2017 0.7300 0.7400 0.7200 0.7300 689,372 +0.01(+1.39%)
Aug 24, 2017 0.7400 0.7400 0.7200 0.7200 396,346 -0.01(-1.37%)
Aug 23, 2017 0.7200 0.7400 0.7200 0.7300 551,836 +0.02(+2.82%)
Aug 22, 2017 0.7200 0.7300 0.7100 0.7100 548,247 -0.01(-1.39%)
Aug 21, 2017 0.7200 0.7300 0.7200 0.7200 883,360 -0.01(-1.37%)
Aug 18, 2017 0.6900 0.7300 0.6800 0.7300 1,272,588 +0.03(+4.29%)
Aug 17, 2017 0.7100 0.7200 0.6800 0.7000 1,413,538 -0.03(-4.11%)
Aug 16, 2017 0.7200 0.7400 0.7000 0.7300 791,389 +0.00(+0.00%)
Aug 15, 2017 0.7800 0.7900 0.7200 0.7300 1,390,510 -0.03(-3.95%)
Aug 14, 2017 0.7900 0.8000 0.7500 0.7600 537,591 -0.04(-5.00%)
Aug 11, 2017 0.7500 0.8000 0.7400 0.8000 949,086 +0.03(+3.90%)
Aug 10, 2017 0.8000 0.8000 0.7700 0.7700 390,774 -0.04(-4.94%)
Aug 09, 2017 0.8100 0.8300 0.7800 0.8100 751,847 -0.01(-1.22%)
Aug 08, 2017 0.8700 0.8700 0.8200 0.8200 471,090 -0.06(-6.82%)
Aug 04, 2017 0.8700 0.8900 0.8700 0.8800 654,220 +0.01(+1.15%)
Aug 03, 2017 0.9100 0.9200 0.8600 0.8700 1,288,054 -0.04(-4.40%)
Aug 02, 2017 0.9100 0.9300 0.9000 0.9100 527,604 +0.00(+0.00%)
Aug 01, 2017 0.9200 0.9300 0.9100 0.9100 290,843 -0.03(-3.19%)
Jul 31, 2017 0.9700 0.9700 0.9200 0.9400 1,138,466 -0.04(-4.08%)
Jul 28, 2017 0.9700 1.000 0.9500 0.9800 475,054 +0.01(+1.03%)
Jul 27, 2017 0.9700 1.000 0.9600 0.9700 686,789 +0.00(+0.00%)
Jul 26, 2017 0.9500 1.000 0.9500 0.9700 1,406,205 +0.03(+3.19%)
Jul 25, 2017 0.9200 0.9400 0.9100 0.9400 462,329 +0.04(+4.44%)
Jul 24, 2017 0.9100 0.9200 0.9000 0.9000 439,583 -0.01(-1.10%)
Jul 21, 2017 0.9300 0.9300 0.9100 0.9100 247,126 -0.02(-2.15%)
Jul 20, 2017 0.9600 0.9700 0.9300 0.9300 321,114 -0.03(-3.12%)
Jul 19, 2017 0.9100 0.9600 0.9100 0.9600 775,388 +0.05(+5.49%)
Jul 18, 2017 0.9300 0.9400 0.9100 0.9100 441,531 -0.02(-2.15%)
Jul 17, 2017 0.9100 0.9500 0.9100 0.9300 616,695 +0.01(+1.09%)
Jul 14, 2017 0.9600 0.9600 0.9200 0.9200 725,130 -0.03(-3.16%)
Jul 13, 2017 0.9900 0.9900 0.9500 0.9500 1,000,300 -0.02(-2.06%)
Jul 12, 2017 1.010 1.010 0.9700 0.9700 469,357 -0.02(-2.02%)
Jul 11, 2017 1.000 1.020 0.9800 0.9900 840,452 +0.00(+0.00%)
Jul 10, 2017 0.9900 1.010 0.9800 0.9900 453,056 +0.00(+0.00%)
Jul 07, 2017 1.010 1.010 0.9800 0.9900 740,667 -0.02(-1.98%)
Jul 06, 2017 1.030 1.060 1.000 1.010 908,862 -0.03(-2.88%)
Jul 05, 2017 1.040 1.040 1.020 1.040 742,111 -0.03(-2.80%)
Jul 04, 2017 1.050 1.080 1.040 1.070 497,672 +0.05(+4.90%)
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.