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, 2012 7.250 7.360 7.100 7.360 1,392,354 +0.10(+1.38%)
May 30, 2012 7.350 7.370 7.210 7.260 1,312,413 -0.16(-2.16%)
May 29, 2012 7.580 7.620 7.390 7.420 1,028,807 -0.12(-1.59%)
May 28, 2012 7.600 7.600 7.460 7.540 352,381 +0.02(+0.27%)
May 25, 2012 7.590 7.600 7.490 7.520 698,012 -0.06(-0.79%)
May 24, 2012 7.660 7.670 7.530 7.580 558,324 -0.04(-0.52%)
May 23, 2012 7.460 7.640 7.400 7.620 549,410 +0.03(+0.40%)
May 22, 2012 7.620 7.740 7.570 7.590 576,496 +0.14(+1.88%)
May 18, 2012 7.450 7.450 7.450 0 -0.21(-2.74%)
May 17, 2012 7.730 7.760 7.540 7.660 1,020,908 -0.08(-1.03%)
May 16, 2012 7.980 8.050 7.670 7.740 1,697,235 -0.27(-3.37%)
May 15, 2012 8.120 8.150 7.980 8.010 656,163 -0.12(-1.48%)
May 14, 2012 8.280 8.280 8.120 8.130 576,880 -0.17(-2.05%)
May 11, 2012 8.350 8.440 8.300 8.300 401,184 -0.12(-1.43%)
May 10, 2012 8.440 8.540 8.380 8.420 494,488 +0.01(+0.12%)
May 09, 2012 8.360 8.480 8.260 8.410 678,729 +0.05(+0.60%)
May 08, 2012 8.440 8.510 8.280 8.360 827,717 -0.15(-1.76%)
May 07, 2012 8.510 8.580 8.450 8.510 692,519 -0.07(-0.82%)
May 04, 2012 8.660 8.670 8.500 8.580 514,305 -0.12(-1.38%)
May 03, 2012 8.880 8.930 8.680 8.700 1,200,296 -0.26(-2.90%)
May 02, 2012 9.140 9.140 8.940 8.960 1,109,193 -0.15(-1.65%)
May 01, 2012 8.900 9.130 8.880 9.110 957,035 +0.23(+2.59%)
Apr 30, 2012 8.790 8.880 8.730 8.880 598,768 +0.14(+1.60%)
Apr 27, 2012 8.770 8.810 8.700 8.740 384,333 +0.02(+0.23%)
Apr 26, 2012 8.540 8.790 8.530 8.720 1,123,357 +0.19(+2.23%)
Apr 25, 2012 8.530 8.560 8.480 8.530 1,242,707 +0.02(+0.24%)
Apr 24, 2012 8.530 8.580 8.480 8.510 799,864 +0.01(+0.12%)
Apr 23, 2012 8.540 8.540 8.430 8.500 458,722 -0.05(-0.58%)
Apr 20, 2012 8.600 8.610 8.490 8.550 794,367 +0.01(+0.12%)
Apr 19, 2012 8.630 8.640 8.510 8.540 572,195 -0.13(-1.50%)
Apr 18, 2012 8.720 8.740 8.620 8.670 511,347 -0.06(-0.69%)
Apr 17, 2012 8.830 8.830 8.690 8.730 869,642 -0.10(-1.13%)
Apr 16, 2012 8.950 8.950 8.820 8.830 614,760 -0.11(-1.23%)
Apr 13, 2012 9.020 9.020 8.910 8.940 431,134 -0.09(-1.00%)
Apr 12, 2012 8.980 9.030 8.930 9.030 710,488 +0.07(+0.78%)
Apr 11, 2012 8.880 9.030 8.880 8.960 592,590 +0.10(+1.13%)
Apr 10, 2012 9.100 9.100 8.770 8.860 732,035 -0.15(-1.66%)
Apr 09, 2012 9.000 9.080 8.940 9.010 540,148 +0.01(+0.11%)
Apr 05, 2012 9.100 9.170 9.000 9.000 587,440 -0.09(-0.99%)
Apr 04, 2012 9.210 9.230 9.080 9.090 1,131,153 -0.16(-1.73%)
Apr 03, 2012 9.460 9.460 9.220 9.250 771,259 -0.20(-2.12%)
Apr 02, 2012 9.350 9.470 9.290 9.450 967,576 +0.10(+1.07%)
Mar 30, 2012 9.500 9.500 9.350 9.350 903,305 -0.08(-0.85%)
Mar 29, 2012 9.640 9.640 9.430 9.430 637,746 -0.20(-2.08%)
Mar 28, 2012 9.680 9.680 9.570 9.630 845,205 -0.05(-0.52%)
Mar 27, 2012 9.810 9.810 9.620 9.680 875,494 -0.07(-0.72%)
Mar 26, 2012 9.880 9.880 9.750 9.750 1,192,394 -0.03(-0.31%)
Mar 23, 2012 9.730 9.850 9.630 9.780 2,993,435 -0.17(-1.71%)
Mar 22, 2012 9.950 9.980 9.860 9.950 824,417 -0.01(-0.10%)
Mar 21, 2012 10.00 10.00 9.900 9.960 460,940 -0.05(-0.50%)
Mar 20, 2012 10.03 10.03 9.920 10.01 523,308 -0.05(-0.50%)
Mar 19, 2012 10.05 10.08 9.960 10.06 1,570,208 +0.01(+0.10%)
Mar 16, 2012 9.890 10.05 9.860 10.05 1,309,363 +0.17(+1.72%)
Mar 15, 2012 9.790 9.880 9.790 9.880 312,099 +0.10(+1.02%)
Mar 14, 2012 9.770 9.860 9.770 9.780 367,070 -0.01(-0.10%)
Mar 13, 2012 9.830 9.860 9.720 9.790 364,625 -0.02(-0.20%)
Mar 12, 2012 9.840 9.850 9.760 9.810 384,478 -0.05(-0.51%)
Mar 09, 2012 9.700 9.910 9.680 9.860 651,902 +0.20(+2.07%)
Mar 08, 2012 9.770 9.770 9.600 9.660 872,062 +0.00(+0.00%)
Mar 07, 2012 9.680 9.800 9.660 9.660 1,230,858 +0.12(+1.26%)
Mar 06, 2012 9.600 9.610 9.450 9.540 1,019,047 -0.07(-0.73%)
Mar 05, 2012 9.880 9.910 9.610 9.610 998,820 -0.26(-2.63%)
Mar 02, 2012 10.01 10.01 9.850 9.870 617,715 -0.12(-1.20%)
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.