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 (%)
Mar 31, 2015 3.750 3.860 3.740 3.800 591,231 +0.01(+0.26%)
Mar 30, 2015 3.820 3.820 3.690 3.790 1,307,671 -0.01(-0.26%)
Mar 27, 2015 3.890 3.900 3.790 3.800 1,474,731 -0.15(-3.80%)
Mar 26, 2015 4.000 4.020 3.830 3.950 1,581,445 +0.01(+0.25%)
Mar 25, 2015 3.860 3.990 3.780 3.940 1,206,553 +0.09(+2.34%)
Mar 24, 2015 3.700 3.930 3.680 3.850 2,101,006 +0.15(+4.05%)
Mar 23, 2015 3.420 3.720 3.400 3.700 2,085,595 +0.27(+7.87%)
Mar 20, 2015 3.450 3.500 3.370 3.430 1,849,336 +0.06(+1.78%)
Mar 19, 2015 3.420 3.430 3.350 3.370 1,809,115 -0.13(-3.71%)
Mar 18, 2015 3.260 3.550 3.260 3.500 1,954,712 +0.19(+5.74%)
Mar 17, 2015 3.260 3.390 3.250 3.310 1,067,330 -0.01(-0.30%)
Mar 16, 2015 3.400 3.400 3.250 3.320 1,165,496 -0.20(-5.68%)
Mar 13, 2015 3.400 3.530 3.340 3.520 1,191,121 +0.06(+1.73%)
Mar 12, 2015 3.600 3.600 3.430 3.460 623,156 -0.12(-3.35%)
Mar 11, 2015 3.510 3.580 3.480 3.580 640,849 +0.09(+2.58%)
Mar 10, 2015 3.640 3.650 3.420 3.490 997,340 -0.20(-5.42%)
Mar 09, 2015 3.860 3.895 3.660 3.690 1,036,198 -0.17(-4.40%)
Mar 06, 2015 3.920 4.030 3.830 3.860 1,279,894 -0.11(-2.77%)
Mar 05, 2015 4.030 4.030 3.920 3.970 1,310,417 -0.08(-1.98%)
Mar 04, 2015 4.010 3.950 4.050 910,716 +0.04(+1.00%)
Mar 03, 2015 4.090 4.000 4.010 877,450 -0.01(-0.25%)
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.