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 27, 2013 6.080 6.100 6.030 6.050 280,552 -0.05(-0.82%)
Sep 26, 2013 6.010 6.110 6.010 6.100 375,904 +0.07(+1.16%)
Sep 25, 2013 6.100 6.200 6.010 6.030 592,520 -0.05(-0.82%)
Sep 24, 2013 5.960 6.100 5.960 6.080 696,470 +0.07(+1.16%)
Sep 23, 2013 5.950 6.010 5.895 6.010 766,683 +0.05(+0.84%)
Sep 20, 2013 5.950 6.030 5.935 5.960 1,006,131 -0.04(-0.67%)
Sep 19, 2013 6.010 6.050 5.975 6.000 816,463 -0.05(-0.83%)
Sep 18, 2013 6.050 6.095 6.000 6.050 832,009 +0.03(+0.50%)
Sep 17, 2013 6.000 6.060 6.000 6.020 559,934 +0.01(+0.17%)
Sep 16, 2013 5.980 6.040 5.980 6.010 632,043 +0.01(+0.17%)
Sep 13, 2013 5.970 6.040 5.970 6.000 284,192 +0.01(+0.17%)
Sep 12, 2013 6.020 6.100 5.980 5.990 552,216 -0.07(-1.16%)
Sep 11, 2013 6.000 6.080 5.960 6.060 544,495 +0.06(+1.00%)
Sep 10, 2013 6.030 6.030 5.930 6.000 566,524 -0.04(-0.66%)
Sep 09, 2013 6.070 6.160 6.040 6.040 760,548 -0.08(-1.31%)
Sep 06, 2013 6.130 6.170 6.030 6.120 704,495 -0.03(-0.49%)
Sep 05, 2013 6.200 6.210 6.110 6.150 1,133,980 -0.02(-0.32%)
Sep 04, 2013 5.970 6.200 5.970 6.170 1,886,906 +0.16(+2.66%)
Sep 03, 2013 5.840 6.020 5.820 6.010 1,668,543 +0.19(+3.26%)
Aug 30, 2013 5.820 5.820 5.820 0 +0.11(+1.93%)
Aug 29, 2013 5.810 5.845 5.700 5.710 346,428 -0.11(-1.89%)
Aug 28, 2013 5.760 5.870 5.740 5.820 520,804 +0.08(+1.39%)
Aug 27, 2013 5.720 5.790 5.710 5.740 201,705 -0.01(-0.17%)
Aug 26, 2013 5.780 5.870 5.735 5.750 211,085 -0.04(-0.69%)
Aug 23, 2013 5.720 5.810 5.680 5.790 407,947 +0.05(+0.87%)
Aug 22, 2013 5.620 5.750 5.600 5.740 523,707 +0.10(+1.77%)
Aug 21, 2013 5.640 5.690 5.540 5.640 485,026 -0.03(-0.53%)
Aug 20, 2013 5.640 5.720 5.530 5.670 754,382 -0.03(-0.53%)
Aug 19, 2013 5.920 5.920 5.700 5.700 781,499 -0.19(-3.23%)
Aug 16, 2013 5.950 6.010 5.890 5.890 1,006,063 -0.04(-0.67%)
Aug 15, 2013 5.910 5.960 5.850 5.930 549,102 +0.03(+0.51%)
Aug 14, 2013 5.910 5.960 5.850 5.900 394,896 -0.03(-0.51%)
Aug 13, 2013 5.950 5.970 5.880 5.930 300,607 -0.06(-1.00%)
Aug 12, 2013 5.930 6.000 5.910 5.990 271,124 +0.04(+0.67%)
Aug 09, 2013 5.890 5.950 5.850 5.950 400,780 +0.09(+1.54%)
Aug 08, 2013 5.850 5.950 5.810 5.860 347,244 +0.02(+0.34%)
Aug 07, 2013 5.830 5.880 5.800 5.840 251,768 -0.03(-0.51%)
Aug 06, 2013 5.870 5.940 5.845 5.870 446,955 -0.07(-1.18%)
Aug 02, 2013 5.940 5.940 5.940 0 -0.11(-1.82%)
Aug 01, 2013 5.930 6.070 5.930 6.050 667,456 +0.13(+2.20%)
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%)
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.