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, 2017 1.370 1.370 1.320 1.330 1,824,246 -0.03(-2.21%)
Mar 30, 2017 1.440 1.470 1.360 1.360 2,616,323 -0.07(-4.90%)
Mar 29, 2017 1.370 1.440 1.370 1.430 1,819,447 +0.05(+3.62%)
Mar 28, 2017 1.440 1.440 1.380 1.380 1,471,771 -0.05(-3.50%)
Mar 27, 2017 1.350 1.450 1.350 1.430 1,191,998 -0.04(-2.72%)
Mar 24, 2017 1.500 1.500 1.440 1.470 1,457,858 +0.02(+1.38%)
Mar 23, 2017 1.430 1.455 1.400 1.450 889,832 +0.02(+1.40%)
Mar 22, 2017 1.390 1.440 1.360 1.430 2,174,109 +0.02(+1.42%)
Mar 21, 2017 1.470 1.505 1.410 1.410 3,274,656 -0.03(-2.08%)
Mar 20, 2017 1.390 1.440 1.350 1.440 2,283,149 +0.10(+7.46%)
Mar 17, 2017 1.390 1.410 1.340 1.340 1,819,207 -0.04(-2.90%)
Mar 16, 2017 1.420 1.430 1.350 1.380 841,936 -0.02(-1.43%)
Mar 15, 2017 1.350 1.410 1.290 1.400 2,636,906 +0.09(+6.87%)
Mar 14, 2017 1.440 1.440 1.310 1.310 4,061,252 -0.17(-11.49%)
Mar 13, 2017 1.490 1.490 1.460 1.480 817,978 +0.00(+0.00%)
Mar 10, 2017 1.510 1.520 1.440 1.480 3,394,387 -0.04(-2.63%)
Mar 09, 2017 1.530 1.530 1.420 1.520 1,925,968 -0.01(-0.65%)
Mar 08, 2017 1.600 1.620 1.500 1.530 1,735,575 -0.10(-6.13%)
Mar 07, 2017 1.630 1.640 1.600 1.630 860,514 +0.02(+1.24%)
Mar 06, 2017 1.690 1.690 1.600 1.610 679,397 -0.05(-3.01%)
Mar 03, 2017 1.650 1.670 1.630 1.660 771,130 +0.01(+0.61%)
Mar 02, 2017 1.650 1.680 1.630 1.650 758,689 -0.04(-2.37%)
Mar 01, 2017 1.640 1.730 1.600 1.690 2,914,401 +0.13(+8.33%)
Feb 28, 2017 1.580 1.590 1.530 1.560 940,928 -0.03(-1.89%)
Feb 27, 2017 1.660 1.680 1.550 1.590 1,251,403 -0.05(-3.05%)
Feb 24, 2017 1.680 1.680 1.630 1.640 913,238 -0.04(-2.38%)
Feb 23, 2017 1.740 1.740 1.680 1.680 617,752 +0.00(+0.00%)
Feb 22, 2017 1.730 1.740 1.680 1.680 788,694 -0.07(-4.00%)
Feb 21, 2017 1.740 1.780 1.720 1.750 824,559 +0.04(+2.34%)
Feb 17, 2017 1.710 1.710 1.710 0 -0.02(-1.16%)
Feb 16, 2017 1.760 1.770 1.730 1.730 582,416 -0.02(-1.14%)
Feb 15, 2017 1.780 1.780 1.740 1.750 632,715 -0.01(-0.57%)
Feb 14, 2017 1.780 1.780 1.720 1.760 673,059 -0.01(-0.56%)
Feb 13, 2017 1.690 1.770 1.690 1.770 2,045,077 +0.08(+4.73%)
Feb 10, 2017 1.750 1.780 1.690 1.690 1,458,260 -0.01(-0.59%)
Feb 09, 2017 1.750 1.770 1.660 1.700 1,409,052 -0.08(-4.49%)
Feb 08, 2017 1.650 1.780 1.620 1.780 3,367,599 +0.12(+7.23%)
Feb 07, 2017 1.650 1.710 1.620 1.660 1,493,905 +0.00(+0.00%)
Feb 06, 2017 1.720 1.720 1.640 1.660 684,565 -0.06(-3.49%)
Feb 03, 2017 1.760 1.775 1.710 1.720 684,155 -0.05(-2.82%)
Feb 02, 2017 1.650 1.790 1.620 1.770 1,931,817 +0.13(+7.93%)
Feb 01, 2017 1.640 1.660 1.620 1.640 567,927 +0.01(+0.61%)
Jan 31, 2017 1.680 1.680 1.610 1.630 1,777,624 -0.04(-2.40%)
Jan 30, 2017 1.690 1.690 1.620 1.670 897,056 -0.04(-2.34%)
Jan 27, 2017 1.730 1.730 1.670 1.710 640,282 -0.03(-1.72%)
Jan 26, 2017 1.750 1.790 1.720 1.740 1,294,369 +0.00(+0.00%)
Jan 25, 2017 1.710 1.750 1.710 1.740 612,260 +0.04(+2.35%)
Jan 24, 2017 1.670 1.730 1.630 1.700 1,605,664 +0.04(+2.41%)
Jan 23, 2017 1.750 1.750 1.650 1.660 1,089,808 -0.06(-3.49%)
Jan 20, 2017 1.740 1.770 1.720 1.720 1,225,285 +0.01(+0.58%)
Jan 19, 2017 1.820 1.840 1.680 1.710 4,157,101 -0.10(-5.52%)
Jan 18, 2017 1.850 1.890 1.800 1.810 1,505,668 -0.06(-3.21%)
Jan 17, 2017 1.850 1.890 1.830 1.870 1,932,252 +0.03(+1.63%)
Jan 16, 2017 1.840 1.840 1.810 1.840 681,049 +0.00(+0.00%)
Jan 13, 2017 1.800 1.840 1.800 1.840 562,576 +0.03(+1.66%)
Jan 12, 2017 1.910 1.910 1.790 1.810 2,526,556 -0.09(-4.74%)
Jan 11, 2017 1.860 1.900 1.830 1.900 913,522 +0.06(+3.26%)
Jan 10, 2017 1.870 1.900 1.830 1.840 744,625 -0.02(-1.08%)
Jan 09, 2017 1.850 1.890 1.820 1.860 897,696 -0.01(-0.53%)
Jan 06, 2017 1.910 1.920 1.860 1.870 937,906 -0.03(-1.58%)
Jan 05, 2017 1.970 1.980 1.850 1.900 2,266,925 -0.05(-2.56%)
Jan 04, 2017 1.980 1.980 1.940 1.950 1,077,805 -0.02(-1.02%)
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.