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, 2011 13.43 13.54 13.39 13.41 493,438 +0.01(+0.07%)
Mar 30, 2011 13.41 13.48 13.37 13.40 1,360,217 -0.04(-0.30%)
Mar 29, 2011 13.60 13.60 13.38 13.44 1,023,347 -0.21(-1.54%)
Mar 28, 2011 13.64 13.69 13.55 13.65 1,439,411 -0.01(-0.07%)
Mar 25, 2011 13.61 13.80 13.61 13.66 549,342 +0.01(+0.07%)
Mar 24, 2011 13.59 13.70 13.53 13.65 1,164,385 +0.04(+0.29%)
Mar 23, 2011 13.43 13.68 13.42 13.61 814,152 +0.25(+1.87%)
Mar 22, 2011 13.36 13.50 13.32 13.36 647,837 -0.07(-0.52%)
Mar 21, 2011 13.25 13.43 13.29 13.43 666,069 +0.27(+2.05%)
Mar 18, 2011 12.84 13.22 12.80 13.16 1,705,521 +0.37(+2.89%)
Mar 17, 2011 12.68 12.84 12.61 12.79 822,951 +0.23(+1.83%)
Mar 16, 2011 12.40 12.72 12.40 12.56 565,871 +0.14(+1.13%)
Mar 15, 2011 12.25 12.48 11.98 12.42 956,894 -0.14(-1.11%)
Mar 14, 2011 12.57 12.71 12.46 12.56 1,035,377 -0.02(-0.16%)
Mar 11, 2011 12.57 12.80 12.57 12.58 452,998 -0.06(-0.47%)
Mar 10, 2011 12.40 12.82 12.25 12.64 1,197,352 +0.24(+1.94%)
Mar 09, 2011 12.65 12.75 12.34 12.40 638,371 -0.21(-1.67%)
Mar 08, 2011 12.85 12.86 12.61 12.61 454,927 -0.08(-0.63%)
Mar 07, 2011 12.85 12.87 12.69 12.69 626,211 -0.10(-0.78%)
Mar 04, 2011 12.68 12.81 12.66 12.79 722,362 +0.12(+0.95%)
Mar 03, 2011 12.52 12.69 12.48 12.67 789,579 +0.11(+0.88%)
Mar 02, 2011 12.49 12.59 12.35 12.56 669,088 +0.07(+0.56%)
Mar 01, 2011 12.50 12.53 12.42 12.49 461,050 -0.01(-0.08%)
Feb 28, 2011 12.45 12.53 12.41 12.50 1,125,335 +0.02(+0.16%)
Feb 25, 2011 12.39 12.50 12.28 12.48 1,260,310 +0.14(+1.13%)
Feb 24, 2011 12.46 12.49 12.24 12.34 1,017,876 -0.15(-1.20%)
Feb 23, 2011 12.62 12.71 12.45 12.49 1,683,077 -0.10(-0.79%)
Feb 22, 2011 12.57 12.72 12.51 12.59 1,470,898 +0.17(+1.37%)
Feb 18, 2011 12.50 12.50 12.31 12.42 1,213,900 +0.00(+0.00%)
Feb 17, 2011 12.28 12.42 12.23 12.42 418,647 +0.19(+1.55%)
Feb 16, 2011 12.17 12.27 12.15 12.23 414,831 +0.07(+0.58%)
Feb 15, 2011 12.27 12.29 12.10 12.16 561,229 -0.11(-0.90%)
Feb 14, 2011 12.10 12.29 12.00 12.27 620,039 +0.17(+1.40%)
Feb 11, 2011 12.27 12.30 12.08 12.10 810,807 -0.18(-1.47%)
Feb 10, 2011 12.32 12.35 12.28 12.28 758,513 -0.05(-0.41%)
Feb 09, 2011 12.41 12.41 12.29 12.33 2,174,130 -0.08(-0.64%)
Feb 08, 2011 12.49 12.50 12.28 12.41 589,606 -0.11(-0.88%)
Feb 07, 2011 12.62 12.66 12.49 12.52 367,178 -0.04(-0.32%)
Feb 04, 2011 12.64 12.64 12.50 12.56 320,091 -0.06(-0.48%)
Feb 03, 2011 12.65 12.70 12.57 12.62 373,641 -0.04(-0.32%)
Feb 02, 2011 12.74 12.74 12.59 12.66 509,801 -0.04(-0.31%)
Feb 01, 2011 12.78 12.79 12.66 12.70 1,229,096 +0.08(+0.63%)
Jan 31, 2011 12.60 12.80 12.57 12.62 1,204,016 +0.09(+0.72%)
Jan 28, 2011 12.54 12.62 12.45 12.53 1,006,303 -0.01(-0.08%)
Jan 27, 2011 12.60 12.65 12.53 12.54 871,736 -0.03(-0.24%)
Jan 26, 2011 12.65 12.69 12.57 12.57 920,444 -0.08(-0.63%)
Jan 25, 2011 12.93 12.94 12.61 12.65 1,077,601 -0.30(-2.32%)
Jan 24, 2011 12.90 13.00 12.89 12.95 853,568 -0.05(-0.38%)
Jan 21, 2011 13.20 13.20 12.78 13.00 11,129,410 -0.05(-0.38%)
Jan 20, 2011 13.11 13.20 12.95 13.05 659,048 -0.18(-1.36%)
Jan 19, 2011 13.39 13.40 13.15 13.23 1,846,017 -0.17(-1.27%)
Jan 18, 2011 13.36 13.44 13.31 13.40 640,800 +0.01(+0.07%)
Jan 17, 2011 13.30 13.39 13.22 13.39 343,793 +0.06(+0.45%)
Jan 14, 2011 13.15 13.35 13.13 13.33 1,149,560 +0.14(+1.06%)
Jan 13, 2011 13.25 13.36 13.13 13.19 1,586,048 -0.01(-0.08%)
Jan 12, 2011 12.88 13.25 12.88 13.20 1,549,426 +0.31(+2.40%)
Jan 11, 2011 12.85 12.89 12.70 12.89 581,151 +0.04(+0.31%)
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.