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 (%)
Feb 29, 2012 9.890 10.14 9.810 10.09 1,531,743 +0.26(+2.64%)
Feb 28, 2012 9.940 9.940 9.810 9.830 526,786 -0.07(-0.71%)
Feb 27, 2012 9.950 9.960 9.900 9.900 389,020 -0.01(-0.10%)
Feb 24, 2012 9.980 10.00 9.890 9.910 515,498 -0.06(-0.60%)
Feb 23, 2012 9.910 10.01 9.900 9.970 413,495 +0.08(+0.81%)
Feb 22, 2012 10.00 10.04 9.870 9.890 777,886 -0.13(-1.30%)
Feb 21, 2012 10.06 10.10 9.990 10.02 815,573 -0.03(-0.30%)
Feb 17, 2012 10.05 10.05 10.05 0 +0.01(+0.10%)
Feb 16, 2012 10.00 10.04 9.930 10.04 1,009,819 +0.05(+0.50%)
Feb 15, 2012 10.00 10.02 9.900 9.990 921,469 +0.04(+0.40%)
Feb 14, 2012 10.01 10.04 9.930 9.950 814,775 -0.03(-0.30%)
Feb 13, 2012 9.970 10.00 9.900 9.980 964,536 +0.06(+0.60%)
Feb 10, 2012 9.950 10.00 9.870 9.920 757,029 -0.03(-0.30%)
Feb 09, 2012 9.950 10.04 9.900 9.950 1,173,038 +0.05(+0.51%)
Feb 08, 2012 9.940 9.950 9.840 9.900 472,573 +0.03(+0.30%)
Feb 07, 2012 10.06 10.06 9.840 9.870 812,836 -0.12(-1.20%)
Feb 06, 2012 9.900 10.03 9.900 9.990 488,770 +0.10(+1.01%)
Feb 03, 2012 9.960 10.00 9.830 9.890 1,101,695 -0.08(-0.80%)
Feb 02, 2012 9.990 10.03 9.930 9.970 644,116 -0.01(-0.10%)
Feb 01, 2012 10.08 10.09 9.960 9.980 902,686 -0.07(-0.70%)
Jan 31, 2012 10.17 10.17 10.03 10.05 685,319 -0.11(-1.08%)
Jan 30, 2012 10.09 10.20 10.02 10.16 649,011 +0.06(+0.59%)
Jan 27, 2012 10.24 10.24 9.960 10.10 1,400,256 -0.09(-0.88%)
Jan 26, 2012 10.55 10.58 10.12 10.19 1,240,888 -0.32(-3.04%)
Jan 25, 2012 10.41 10.52 10.23 10.51 894,316 +0.09(+0.86%)
Jan 24, 2012 10.60 10.65 10.40 10.42 1,325,256 -0.30(-2.80%)
Jan 23, 2012 10.48 10.73 10.44 10.72 749,224 +0.34(+3.28%)
Jan 20, 2012 10.50 10.55 10.24 10.38 992,210 -0.12(-1.14%)
Jan 19, 2012 10.68 10.68 10.45 10.50 585,053 -0.17(-1.59%)
Jan 18, 2012 10.67 10.70 10.58 10.67 742,433 +0.04(+0.38%)
Jan 17, 2012 10.70 10.70 10.51 10.63 1,358,305 -0.06(-0.56%)
Jan 16, 2012 10.59 10.70 10.46 10.69 286,809 +0.19(+1.81%)
Jan 13, 2012 10.59 10.62 10.45 10.50 684,098 -0.09(-0.85%)
Jan 12, 2012 10.77 10.77 10.51 10.59 566,099 -0.19(-1.76%)
Jan 11, 2012 11.06 11.08 10.72 10.78 931,508 -0.40(-3.58%)
Jan 10, 2012 11.28 11.28 11.15 11.18 618,153 +0.08(+0.72%)
Jan 09, 2012 11.18 11.18 11.06 11.10 294,330 -0.03(-0.27%)
Jan 06, 2012 11.33 11.34 11.09 11.13 525,424 -0.17(-1.50%)
Jan 05, 2012 11.30 11.36 11.20 11.30 1,175,564 -0.01(-0.09%)
Jan 04, 2012 11.05 11.32 11.00 11.31 593,730 +0.55(+5.11%)
Dec 30, 2011 10.78 10.82 10.69 10.76 269,121 -0.06(-0.55%)
Dec 29, 2011 10.71 10.84 10.69 10.82 254,825 +0.03(+0.28%)
Dec 28, 2011 11.10 11.10 10.74 10.79 287,221 -0.31(-2.79%)
Dec 23, 2011 11.15 11.10 11.10 11.10 356,030 +0.30(+2.78%)
Dec 21, 2011 10.57 10.85 10.57 10.80 508,361 +0.18(+1.69%)
Dec 20, 2011 10.55 10.72 10.55 10.62 650,057 +0.07(+0.66%)
Dec 19, 2011 10.75 10.75 10.48 10.55 719,875 -0.20(-1.86%)
Dec 16, 2011 10.74 10.86 10.62 10.75 8,111,225 +0.08(+0.75%)
Dec 15, 2011 10.55 10.69 10.51 10.67 908,728 +0.12(+1.14%)
Dec 14, 2011 10.56 10.60 10.39 10.55 1,095,416 -0.10(-0.94%)
Dec 13, 2011 10.95 11.12 10.62 10.65 993,976 -0.29(-2.65%)
Dec 12, 2011 10.88 11.05 10.81 10.94 871,625 -0.09(-0.82%)
Dec 09, 2011 11.00 11.11 10.97 11.03 585,039 +0.08(+0.73%)
Dec 08, 2011 10.90 11.09 10.87 10.95 1,011,516 -0.05(-0.45%)
Dec 07, 2011 10.74 11.01 10.74 11.00 895,450 +0.24(+2.23%)
Dec 06, 2011 10.83 10.91 10.75 10.76 1,487,490 -0.03(-0.28%)
Dec 05, 2011 10.70 10.88 10.58 10.79 935,503 +0.16(+1.51%)
Dec 02, 2011 10.66 10.81 10.59 10.63 761,676 -0.01(-0.09%)
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.