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 (%)
Oct 31, 2016 2.180 2.180 2.070 2.070 1,438,164 -0.14(-6.33%)
Oct 28, 2016 2.210 2.250 2.190 2.210 746,714 -0.03(-1.34%)
Oct 27, 2016 2.180 2.250 2.170 2.240 808,484 +0.06(+2.75%)
Oct 26, 2016 2.160 2.220 2.120 2.180 1,110,441 -0.01(-0.46%)
Oct 25, 2016 2.250 2.270 2.160 2.190 922,858 -0.07(-3.10%)
Oct 24, 2016 2.260 2.270 2.210 2.260 992,551 -0.02(-0.88%)
Oct 21, 2016 2.270 2.310 2.260 2.280 1,037,419 -0.01(-0.44%)
Oct 20, 2016 2.250 2.320 2.220 2.290 1,350,290 +0.01(+0.44%)
Oct 19, 2016 2.240 2.310 2.220 2.280 1,670,211 +0.08(+3.64%)
Oct 18, 2016 2.140 2.220 2.120 2.200 1,483,522 +0.10(+4.76%)
Oct 17, 2016 2.210 2.210 2.100 2.100 722,044 -0.12(-5.41%)
Oct 14, 2016 2.250 2.270 2.210 2.220 709,924 -0.04(-1.77%)
Oct 13, 2016 2.240 2.280 2.220 2.260 749,949 +0.01(+0.44%)
Oct 12, 2016 2.300 2.310 2.250 2.250 1,855,076 -0.05(-2.17%)
Oct 11, 2016 2.250 2.310 2.220 2.300 3,032,593 +0.08(+3.60%)
Oct 07, 2016 2.220 2.220 2.220 0 -0.01(-0.45%)
Oct 06, 2016 2.230 2.290 2.200 2.230 1,720,274 +0.04(+1.83%)
Oct 05, 2016 2.200 2.240 2.170 2.190 1,511,723 +0.05(+2.34%)
Oct 04, 2016 2.170 2.200 2.130 2.140 1,341,499 -0.05(-2.28%)
Oct 03, 2016 2.100 2.230 2.050 2.190 3,549,629 +0.12(+5.80%)
Sep 30, 2016 2.050 2.130 2.040 2.070 2,307,086 +0.03(+1.47%)
Sep 29, 2016 2.040 2.110 2.010 2.040 2,848,787 +0.02(+0.99%)
Sep 28, 2016 1.900 2.030 1.830 2.020 2,594,244 +0.15(+8.02%)
Sep 27, 2016 1.880 1.910 1.820 1.870 1,562,683 -0.03(-1.58%)
Sep 26, 2016 1.940 1.950 1.900 1.900 735,131 -0.02(-1.04%)
Sep 23, 2016 1.980 2.010 1.890 1.920 1,215,496 -0.07(-3.52%)
Sep 22, 2016 2.030 2.050 1.980 1.990 1,220,594 -0.01(-0.50%)
Sep 21, 2016 1.940 2.000 1.920 2.000 1,858,515 +0.10(+5.26%)
Sep 20, 2016 1.910 1.920 1.870 1.900 922,941 -0.02(-1.04%)
Sep 19, 2016 1.940 1.970 1.910 1.920 1,809,202 +0.02(+1.05%)
Sep 16, 2016 1.870 1.935 1.850 1.900 1,968,791 +0.01(+0.53%)
Sep 15, 2016 1.950 1.970 1.890 1.890 1,637,482 -0.04(-2.07%)
Sep 14, 2016 1.990 2.010 1.910 1.930 2,717,637 -0.08(-3.98%)
Sep 13, 2016 2.010 2.040 1.980 2.010 3,855,938 -0.02(-0.99%)
Sep 12, 2016 2.050 2.140 2.010 2.030 3,153,211 -0.05(-2.40%)
Sep 09, 2016 2.210 2.220 2.070 2.080 1,821,483 -0.19(-8.37%)
Sep 08, 2016 2.140 2.290 2.120 2.270 3,032,533 +0.16(+7.58%)
Sep 07, 2016 2.030 2.110 2.020 2.110 1,650,611 +0.08(+3.94%)
Sep 06, 2016 1.920 2.110 1.910 2.030 2,306,366 +0.11(+5.73%)
Sep 02, 2016 1.920 1.920 1.920 0 +0.04(+2.13%)
Sep 01, 2016 1.860 1.890 1.860 1.880 744,885 -0.01(-0.53%)
Aug 31, 2016 1.910 1.940 1.850 1.890 719,044 -0.05(-2.58%)
Aug 30, 2016 1.980 2.010 1.910 1.940 762,010 -0.01(-0.51%)
Aug 29, 2016 1.940 1.970 1.930 1.950 325,285 -0.01(-0.51%)
Aug 26, 2016 2.010 2.040 1.950 1.960 950,621 -0.05(-2.49%)
Aug 25, 2016 1.990 2.010 1.930 2.010 1,106,558 -0.01(-0.50%)
Aug 24, 2016 2.040 2.100 1.990 2.020 1,357,485 -0.06(-2.88%)
Aug 23, 2016 2.060 2.130 2.050 2.080 938,178 +0.00(+0.00%)
Aug 22, 2016 2.130 2.130 2.050 2.080 759,699 -0.09(-4.15%)
Aug 19, 2016 2.160 2.210 2.110 2.170 1,359,963 +0.03(+1.40%)
Aug 18, 2016 2.070 2.160 2.070 2.140 1,505,632 +0.09(+4.39%)
Aug 17, 2016 2.070 2.120 2.040 2.050 1,194,480 -0.04(-1.91%)
Aug 16, 2016 2.010 2.150 1.980 2.090 1,765,270 +0.08(+3.98%)
Aug 15, 2016 1.940 2.020 1.910 2.010 1,486,219 +0.11(+5.79%)
Aug 12, 2016 1.960 1.960 1.885 1.900 623,429 -0.03(-1.55%)
Aug 11, 2016 1.950 1.980 1.920 1.930 675,749 +0.00(+0.00%)
Aug 10, 2016 1.960 2.010 1.910 1.930 917,405 -0.03(-1.53%)
Aug 09, 2016 2.040 2.040 1.940 1.960 1,125,299 -0.05(-2.49%)
Aug 08, 2016 1.980 2.050 1.970 2.010 954,000 +0.06(+3.08%)
Aug 05, 2016 2.050 2.050 1.900 1.950 2,251,788 -0.09(-4.41%)
Aug 04, 2016 1.950 2.050 1.930 2.040 1,038,851 +0.09(+4.62%)
Aug 03, 2016 1.900 1.960 1.890 1.950 873,192 +0.03(+1.56%)
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.