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 (%)
Feb 28, 2013 4.250 4.390 4.220 4.390 1,458,898 +0.11(+2.57%)
Feb 27, 2013 4.000 4.280 4.000 4.280 1,247,961 +0.21(+5.16%)
Feb 26, 2013 4.100 4.120 3.930 4.070 1,338,216 -0.26(-6.00%)
Feb 22, 2013 4.400 4.430 4.260 4.330 770,177 -0.06(-1.37%)
Feb 21, 2013 4.540 4.540 4.390 4.390 1,006,703 -0.15(-3.30%)
Feb 20, 2013 4.530 4.560 4.500 4.540 1,101,758 +0.04(+0.89%)
Feb 19, 2013 4.450 4.520 4.450 4.500 1,249,018 +0.04(+0.90%)
Feb 15, 2013 4.460 4.460 4.460 0 -0.07(-1.55%)
Feb 14, 2013 4.530 4.630 4.530 4.530 756,807 -0.01(-0.22%)
Feb 13, 2013 4.470 4.580 4.460 4.540 563,391 +0.04(+0.89%)
Feb 12, 2013 4.590 4.600 4.500 4.500 513,514 -0.10(-2.17%)
Feb 11, 2013 4.600 4.620 4.580 4.600 241,148 -0.02(-0.43%)
Feb 08, 2013 4.620 4.640 4.590 4.620 760,256 -0.02(-0.43%)
Feb 07, 2013 4.720 4.720 4.610 4.640 521,330 -0.06(-1.28%)
Feb 06, 2013 4.730 4.740 4.700 4.700 764,548 +0.00(+0.00%)
Feb 04, 2013 4.630 4.780 4.630 4.700 1,247,455 +0.04(+0.86%)
Feb 01, 2013 4.590 4.710 4.580 4.660 1,025,858 +0.11(+2.42%)
Jan 31, 2013 4.420 4.570 4.420 4.550 1,161,381 +0.06(+1.34%)
Jan 30, 2013 4.440 4.550 4.440 4.490 1,470,077 +0.04(+0.90%)
Jan 29, 2013 4.560 4.570 4.380 4.450 3,304,137 -0.14(-3.05%)
Jan 28, 2013 4.700 4.700 4.570 4.590 715,454 -0.08(-1.71%)
Jan 25, 2013 4.740 4.750 4.640 4.670 880,405 -0.06(-1.27%)
Jan 24, 2013 4.780 4.810 4.720 4.730 715,137 -0.06(-1.25%)
Jan 23, 2013 4.800 4.860 4.790 4.790 408,295 -0.04(-0.83%)
Jan 22, 2013 4.780 4.840 4.725 4.830 1,451,042 +0.05(+1.05%)
Jan 21, 2013 4.830 4.830 4.760 4.780 459,774 -0.05(-1.04%)
Jan 18, 2013 4.800 4.850 4.800 4.830 854,777 -0.02(-0.41%)
Jan 17, 2013 4.870 4.880 4.780 4.850 1,703,485 +0.00(+0.00%)
Jan 16, 2013 4.890 4.910 4.830 4.850 804,161 -0.05(-1.02%)
Jan 15, 2013 4.880 4.900 4.860 4.900 927,359 -0.02(-0.41%)
Jan 14, 2013 4.930 4.970 4.880 4.920 495,134 -0.01(-0.20%)
Jan 11, 2013 4.950 4.970 4.890 4.930 890,501 +0.01(+0.20%)
Jan 10, 2013 4.940 4.960 4.790 4.920 1,133,725 -0.05(-1.01%)
Jan 09, 2013 5.010 5.010 4.900 4.970 759,520 -0.03(-0.60%)
Jan 08, 2013 5.000 5.040 4.960 5.000 705,789 -0.02(-0.40%)
Jan 07, 2013 5.000 5.040 4.950 5.020 1,078,591 +0.02(+0.40%)
Jan 04, 2013 4.950 5.030 4.930 5.000 1,722,673 +0.07(+1.42%)
Jan 03, 2013 4.920 4.990 4.900 4.930 1,369,426 +0.01(+0.20%)
Jan 02, 2013 5.010 4.960 4.880 4.920 1,759,937 -0.02(-0.40%)
Dec 31, 2012 4.940 4.940 4.940 0 +0.19(+4.00%)
Dec 28, 2012 4.770 4.780 4.720 4.750 464,566 -0.03(-0.63%)
Dec 27, 2012 4.870 4.880 4.770 4.780 773,023 -0.12(-2.45%)
Dec 24, 2012 4.900 4.900 4.900 0 -0.17(-3.35%)
Dec 21, 2012 4.960 5.070 4.920 5.070 2,161,450 +0.03(+0.60%)
Dec 20, 2012 5.050 5.110 5.020 5.040 1,488,564 -0.02(-0.40%)
Dec 19, 2012 5.200 5.230 5.060 5.060 1,494,510 -0.05(-0.98%)
Dec 18, 2012 4.810 5.160 4.800 5.110 2,124,391 +0.27(+5.58%)
Dec 17, 2012 4.850 4.860 4.770 4.840 958,550 +0.00(+0.00%)
Dec 14, 2012 4.840 4.870 4.810 4.840 727,981 +0.00(+0.00%)
Dec 13, 2012 4.850 4.870 4.790 4.840 693,264 -0.04(-0.82%)
Dec 12, 2012 4.960 4.960 4.820 4.880 806,420 +0.01(+0.21%)
Dec 11, 2012 4.770 4.930 4.770 4.870 1,075,925 +0.04(+0.83%)
Dec 10, 2012 4.900 4.900 4.770 4.830 1,595,887 -0.08(-1.63%)
Dec 07, 2012 5.000 5.030 4.900 4.910 978,020 -0.08(-1.60%)
Dec 06, 2012 5.030 5.070 4.960 4.990 825,013 -0.05(-0.99%)
Dec 05, 2012 5.020 5.100 5.000 5.040 505,831 +0.00(+0.00%)
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.