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 (%)
Jul 31, 2013 5.880 5.980 5.830 5.920 870,320 +0.04(+0.68%)
Jul 30, 2013 5.890 5.920 5.820 5.880 394,191 -0.01(-0.17%)
Jul 29, 2013 5.920 5.960 5.840 5.890 434,125 -0.09(-1.51%)
Jul 26, 2013 5.940 5.990 5.905 5.980 501,768 +0.03(+0.50%)
Jul 25, 2013 5.920 6.000 5.900 5.950 421,166 +0.02(+0.34%)
Jul 24, 2013 6.050 6.090 5.850 5.930 1,136,773 -0.16(-2.63%)
Jul 23, 2013 6.200 6.250 6.055 6.090 899,092 -0.10(-1.62%)
Jul 22, 2013 6.060 6.200 6.060 6.190 994,835 +0.13(+2.15%)
Jul 19, 2013 6.000 6.120 5.960 6.060 1,032,458 +0.05(+0.83%)
Jul 18, 2013 5.910 6.060 5.880 6.010 2,765,822 +0.10(+1.69%)
Jul 17, 2013 5.720 5.995 5.700 5.910 3,142,314 +0.46(+8.44%)
Jul 16, 2013 5.360 5.450 5.350 5.450 638,567 +0.11(+2.06%)
Jul 15, 2013 5.290 5.370 5.260 5.340 620,632 +0.02(+0.38%)
Jul 12, 2013 5.240 5.350 5.240 5.320 323,744 +0.02(+0.38%)
Jul 11, 2013 5.350 5.370 5.230 5.300 605,295 -0.05(-0.93%)
Jul 10, 2013 5.200 5.350 5.180 5.350 838,976 +0.14(+2.69%)
Jul 09, 2013 5.200 5.240 5.150 5.210 420,908 +0.04(+0.77%)
Jul 08, 2013 5.070 5.180 5.060 5.170 395,402 +0.09(+1.77%)
Jul 05, 2013 5.090 5.110 5.000 5.080 428,289 -0.05(-0.97%)
Jul 04, 2013 5.020 5.150 5.020 5.130 236,935 +0.13(+2.60%)
Jul 03, 2013 5.150 5.180 4.990 5.000 704,923 -0.17(-3.29%)
Jul 02, 2013 5.200 5.240 5.130 5.170 667,448 +0.00(+0.00%)
Jun 28, 2013 5.170 5.170 5.170 0 +0.18(+3.61%)
Jun 26, 2013 5.020 5.060 4.930 4.990 478,907 -0.02(-0.40%)
Jun 25, 2013 4.910 5.030 4.870 5.010 543,837 +0.11(+2.24%)
Jun 24, 2013 5.000 5.030 4.900 4.900 519,296 -0.12(-2.39%)
Jun 21, 2013 5.060 5.150 4.980 5.020 827,847 -0.01(-0.20%)
Jun 20, 2013 5.120 5.150 4.990 5.030 865,085 -0.17(-3.27%)
Jun 19, 2013 5.190 5.240 5.150 5.200 601,219 +0.02(+0.39%)
Jun 18, 2013 5.120 5.190 5.120 5.180 287,970 +0.05(+0.97%)
Jun 17, 2013 5.130 5.190 5.100 5.130 606,598 +0.00(+0.00%)
Jun 14, 2013 5.150 5.170 5.090 5.130 288,041 -0.02(-0.39%)
Jun 13, 2013 5.060 5.150 5.060 5.150 293,467 +0.03(+0.59%)
Jun 12, 2013 5.170 5.220 5.080 5.120 365,583 -0.08(-1.54%)
Jun 11, 2013 5.290 5.290 5.170 5.200 420,208 -0.12(-2.26%)
Jun 10, 2013 5.250 5.320 5.220 5.320 182,722 +0.05(+0.95%)
Jun 07, 2013 5.330 5.360 5.250 5.270 372,070 -0.09(-1.68%)
Jun 06, 2013 5.420 5.480 5.310 5.360 535,532 -0.04(-0.74%)
Jun 05, 2013 5.370 5.440 5.320 5.400 699,318 +0.00(+0.00%)
Jun 04, 2013 5.290 5.490 5.290 5.400 1,019,823 +0.09(+1.69%)
Jun 03, 2013 5.240 5.340 5.240 5.310 576,539 +0.02(+0.38%)
May 31, 2013 5.220 5.300 5.210 5.290 632,534 +0.08(+1.54%)
May 30, 2013 5.250 5.280 5.190 5.210 295,082 -0.04(-0.76%)
May 29, 2013 5.200 5.290 5.200 5.250 315,913 +0.01(+0.19%)
May 28, 2013 5.310 5.380 5.230 5.240 498,494 -0.08(-1.50%)
May 27, 2013 5.250 5.330 5.250 5.320 184,212 +0.02(+0.38%)
May 24, 2013 5.190 5.340 5.180 5.300 459,325 +0.08(+1.53%)
May 23, 2013 5.150 5.240 5.100 5.220 375,792 +0.01(+0.19%)
May 22, 2013 5.200 5.300 5.180 5.210 583,878 +0.01(+0.19%)
May 21, 2013 5.240 5.290 5.200 5.200 712,968 -0.06(-1.14%)
May 17, 2013 5.260 5.260 5.260 0 +0.09(+1.74%)
May 16, 2013 5.070 5.210 5.060 5.170 480,555 +0.10(+1.97%)
May 15, 2013 5.070 5.120 5.035 5.070 552,184 +0.01(+0.20%)
May 13, 2013 5.140 5.140 5.050 5.060 214,595 -0.08(-1.56%)
May 10, 2013 5.050 5.140 5.020 5.140 343,964 +0.09(+1.78%)
May 09, 2013 5.050 5.090 5.000 5.050 412,392 -0.02(-0.39%)
May 08, 2013 5.120 5.180 5.040 5.070 581,638 -0.05(-0.98%)
May 07, 2013 5.320 5.350 5.100 5.120 833,066 -0.17(-3.21%)
May 06, 2013 5.200 5.300 5.160 5.290 773,066 +0.09(+1.73%)
May 03, 2013 5.090 5.230 5.090 5.200 1,075,970 +0.11(+2.16%)
May 02, 2013 5.050 5.140 5.000 5.090 976,223 +0.07(+1.39%)
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.