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 (%)
May 31, 2019 0.4800 0.5000 0.4700 0.4900 296,112 +0.00(+0.00%)
May 30, 2019 0.4900 0.5100 0.4900 0.4900 98,283 +0.03(+6.52%)
May 29, 2019 0.5100 0.5100 0.4600 0.4600 717,441 -0.04(-8.00%)
May 28, 2019 0.5500 0.5500 0.5000 0.5000 8,262,414 -0.05(-9.09%)
May 27, 2019 0.5500 0.5700 0.5200 0.5500 670,149 +0.01(+1.85%)
May 24, 2019 0.5500 0.5500 0.5400 0.5400 153,985 +0.00(+0.00%)
May 23, 2019 0.5700 0.5700 0.5400 0.5400 351,379 -0.03(-5.26%)
May 22, 2019 0.6200 0.6200 0.5500 0.5700 512,049 -0.01(-1.72%)
May 21, 2019 0.5800 0.7000 0.5800 0.5800 3,826,280 -0.03(-4.92%)
May 17, 2019 0.6100 0.6100 0.6100 0 +0.06(+10.91%)
May 16, 2019 0.5600 0.5800 0.5500 0.5500 196,614 -0.01(-1.79%)
May 15, 2019 0.5500 0.6200 0.5300 0.5600 806,118 +0.01(+1.82%)
May 14, 2019 0.5500 0.5500 0.5200 0.5500 211,089 +0.01(+1.85%)
May 13, 2019 0.5400 0.5500 0.5300 0.5400 203,305 +0.00(+0.00%)
May 10, 2019 0.5300 0.5500 0.5300 0.5400 234,832 -0.01(-1.82%)
May 09, 2019 0.5300 0.5500 0.5300 0.5500 199,330 +0.02(+3.77%)
May 08, 2019 0.5500 0.5500 0.5200 0.5300 352,186 -0.03(-5.36%)
May 07, 2019 0.5500 0.5700 0.5500 0.5600 296,438 -0.01(-1.75%)
May 06, 2019 0.5600 0.5800 0.5600 0.5700 134,789 -0.02(-3.39%)
May 03, 2019 0.5900 0.6000 0.5700 0.5900 260,685 -0.02(-3.28%)
May 02, 2019 0.6300 0.6300 0.5900 0.6100 673,377 -0.01(-1.61%)
May 01, 2019 0.6200 0.6400 0.6200 0.6200 231,596 +0.00(+0.00%)
Apr 30, 2019 0.6300 0.6400 0.6200 0.6200 377,202 -0.01(-1.59%)
Apr 29, 2019 0.6300 0.6500 0.6100 0.6300 370,305 -0.02(-3.08%)
Apr 26, 2019 0.6200 0.6600 0.6200 0.6500 441,325 -0.01(-1.52%)
Apr 25, 2019 0.6200 0.6600 0.6000 0.6600 630,410 +0.06(+10.00%)
Apr 24, 2019 0.5800 0.6300 0.5800 0.6000 710,015 +0.01(+1.69%)
Apr 23, 2019 0.5700 0.5900 0.5500 0.5900 1,247,187 +0.03(+5.36%)
Apr 22, 2019 0.5700 0.5800 0.5600 0.5600 290,201 +0.01(+1.82%)
Apr 18, 2019 0.5500 0.5500 0.5500 0 -0.03(-5.17%)
Apr 17, 2019 0.5500 0.5900 0.5500 0.5800 409,706 +0.04(+7.41%)
Apr 16, 2019 0.5300 0.5500 0.5300 0.5400 485,252 +0.00(+0.00%)
Apr 15, 2019 0.5200 0.5400 0.5200 0.5400 202,857 +0.02(+3.85%)
Apr 12, 2019 0.5400 0.5400 0.5200 0.5200 285,241 -0.01(-1.89%)
Apr 11, 2019 0.5400 0.5600 0.5300 0.5300 289,909 -0.01(-1.85%)
Apr 10, 2019 0.5300 0.5500 0.5300 0.5400 234,052 +0.00(+0.00%)
Apr 09, 2019 0.5400 0.5500 0.5300 0.5400 46,833 +0.00(+0.00%)
Apr 08, 2019 0.5400 0.5500 0.5300 0.5400 452,751 +0.00(+0.00%)
Apr 05, 2019 0.5500 0.5500 0.5400 0.5400 388,772 +0.00(+0.00%)
Apr 04, 2019 0.5400 0.5500 0.5400 0.5400 128,506 +0.00(+0.00%)
Apr 03, 2019 0.5500 0.5600 0.5400 0.5400 178,805 -0.02(-3.57%)
Apr 02, 2019 0.5600 0.5600 0.5400 0.5600 239,818 +0.00(+0.00%)
Apr 01, 2019 0.5500 0.5700 0.5500 0.5600 207,210 +0.00(+0.00%)
Mar 29, 2019 0.5700 0.5700 0.5600 0.5600 133,555 +0.00(+0.00%)
Mar 28, 2019 0.5700 0.5800 0.5600 0.5600 196,270 -0.03(-5.08%)
Mar 27, 2019 0.6000 0.6000 0.5700 0.5900 159,489 -0.01(-1.67%)
Mar 26, 2019 0.6100 0.6100 0.5900 0.6000 157,950 +0.00(+0.00%)
Mar 25, 2019 0.5800 0.6000 0.5700 0.6000 193,955 +0.02(+3.45%)
Mar 22, 2019 0.6000 0.6100 0.5600 0.5800 354,304 -0.03(-4.92%)
Mar 21, 2019 0.5900 0.6200 0.5900 0.6100 198,393 +0.01(+1.67%)
Mar 20, 2019 0.5800 0.6100 0.5800 0.6000 256,571 +0.01(+1.69%)
Mar 19, 2019 0.6000 0.6200 0.5900 0.5900 247,703 -0.02(-3.28%)
Mar 18, 2019 0.5700 0.6100 0.5600 0.6100 785,112 +0.06(+10.91%)
Mar 15, 2019 0.6100 0.6400 0.5100 0.5500 4,211,476 -0.08(-12.70%)
Mar 14, 2019 0.6400 0.6400 0.6000 0.6300 260,023 -0.02(-3.08%)
Mar 13, 2019 0.6800 0.6800 0.6500 0.6500 311,404 -0.01(-1.52%)
Mar 12, 2019 0.6500 0.6600 0.6200 0.6600 303,326 +0.02(+3.13%)
Mar 11, 2019 0.6100 0.6500 0.6100 0.6400 384,672 +0.02(+3.23%)
Mar 08, 2019 0.6200 0.6400 0.6000 0.6200 606,246 +0.00(+0.00%)
Mar 07, 2019 0.6900 0.7200 0.6000 0.6200 2,965,737 -0.09(-12.68%)
Mar 06, 2019 0.6500 0.7600 0.5100 0.7100 2,376,619 -0.01(-1.39%)
Mar 05, 2019 0.7400 0.7600 0.7000 0.7200 894,111 -0.03(-4.00%)
Mar 04, 2019 0.7900 0.7900 0.7300 0.7500 722,246 -0.03(-3.85%)
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.