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 (%)
Jan 31, 2014 7.200 7.250 7.140 7.200 649,687 -0.04(-0.55%)
Jan 30, 2014 7.250 7.350 7.240 7.240 670,520 +0.00(+0.00%)
Jan 29, 2014 7.210 7.280 7.100 7.240 776,526 -0.02(-0.28%)
Jan 28, 2014 7.210 7.285 7.200 7.260 577,686 +0.10(+1.40%)
Jan 27, 2014 7.190 7.270 7.050 7.160 1,438,124 -0.03(-0.42%)
Jan 24, 2014 7.240 7.290 7.070 7.190 721,988 -0.10(-1.37%)
Jan 23, 2014 7.350 7.440 7.280 7.290 780,994 -0.06(-0.82%)
Jan 22, 2014 7.220 7.350 7.180 7.350 1,095,750 +0.13(+1.80%)
Jan 21, 2014 7.180 7.250 7.070 7.220 1,326,810 +0.04(+0.56%)
Jan 20, 2014 7.260 7.290 7.080 7.180 748,283 +0.01(+0.14%)
Jan 17, 2014 6.810 7.190 6.810 7.170 2,187,121 +0.43(+6.38%)
Jan 16, 2014 6.650 6.780 6.630 6.740 1,217,039 +0.14(+2.12%)
Jan 15, 2014 6.520 6.650 6.520 6.600 942,200 +0.08(+1.23%)
Jan 14, 2014 6.550 6.560 6.500 6.520 1,024,984 -0.03(-0.46%)
Jan 13, 2014 6.610 6.640 6.490 6.550 842,299 -0.07(-1.06%)
Jan 10, 2014 6.570 6.640 6.560 6.620 523,418 +0.07(+1.07%)
Jan 09, 2014 6.650 6.680 6.520 6.550 742,861 -0.11(-1.65%)
Jan 08, 2014 6.650 6.690 6.640 6.660 400,642 -0.01(-0.15%)
Jan 07, 2014 6.600 6.680 6.560 6.670 673,770 +0.10(+1.52%)
Jan 06, 2014 6.520 6.580 6.460 6.570 539,837 +0.05(+0.77%)
Jan 03, 2014 6.470 6.565 6.440 6.520 575,845 +0.03(+0.46%)
Jan 02, 2014 6.580 6.600 6.430 6.490 663,336 -0.08(-1.22%)
Dec 31, 2013 6.570 6.570 6.570 0 +0.02(+0.31%)
Dec 30, 2013 6.640 6.710 6.540 6.550 513,019 -0.12(-1.80%)
Dec 27, 2013 6.600 6.680 6.560 6.670 418,452 +0.05(+0.76%)
Dec 24, 2013 6.620 6.620 6.620 0 +0.02(+0.30%)
Dec 23, 2013 6.590 6.670 6.575 6.600 489,707 +0.02(+0.30%)
Dec 20, 2013 6.670 6.740 6.580 6.580 1,078,206 -0.11(-1.64%)
Dec 19, 2013 6.650 6.730 6.610 6.690 612,285 -0.01(-0.15%)
Dec 18, 2013 6.670 6.710 6.610 6.700 767,254 +0.02(+0.30%)
Dec 17, 2013 6.650 6.710 6.650 6.680 672,473 +0.02(+0.30%)
Dec 16, 2013 6.660 6.720 6.640 6.660 680,599 +0.01(+0.15%)
Dec 13, 2013 6.550 6.670 6.550 6.650 697,135 +0.08(+1.22%)
Dec 12, 2013 6.550 6.600 6.520 6.570 1,057,700 +0.01(+0.15%)
Dec 11, 2013 6.670 6.690 6.550 6.560 718,405 -0.13(-1.94%)
Dec 10, 2013 6.600 6.710 6.600 6.690 333,806 +0.07(+1.06%)
Dec 09, 2013 6.690 6.710 6.600 6.620 443,878 -0.04(-0.60%)
Dec 06, 2013 6.710 6.740 6.630 6.660 675,955 -0.02(-0.30%)
Dec 05, 2013 6.710 6.840 6.680 6.680 691,937 -0.11(-1.62%)
Dec 04, 2013 6.660 6.790 6.620 6.790 1,158,593 +0.10(+1.49%)
Dec 03, 2013 6.590 6.740 6.650 6.690 644,178 +0.00(+0.00%)
Dec 02, 2013 6.550 6.750 6.550 6.690 972,910 +0.13(+1.98%)
Nov 29, 2013 6.550 6.660 6.540 6.560 717,009 +0.01(+0.15%)
Nov 28, 2013 6.540 6.620 6.510 6.550 649,864 -0.06(-0.91%)
Nov 27, 2013 6.630 6.670 6.520 6.610 1,179,149 -0.03(-0.45%)
Nov 26, 2013 6.720 6.750 6.590 6.640 855,488 -0.09(-1.34%)
Nov 25, 2013 6.770 6.800 6.710 6.730 544,245 -0.09(-1.32%)
Nov 22, 2013 6.720 6.820 6.670 6.820 775,730 +0.12(+1.79%)
Nov 21, 2013 6.590 6.780 6.570 6.700 726,682 +0.11(+1.67%)
Nov 20, 2013 6.570 6.660 6.540 6.590 477,952 -0.03(-0.45%)
Nov 19, 2013 6.560 6.710 6.550 6.620 609,024 +0.05(+0.76%)
Nov 18, 2013 6.770 6.800 6.570 6.570 872,585 -0.20(-2.95%)
Nov 15, 2013 6.650 6.790 6.650 6.770 626,017 +0.12(+1.80%)
Nov 14, 2013 6.740 6.760 6.650 6.650 651,881 +0.09(+1.37%)
Nov 12, 2013 6.560 6.610 6.540 6.560 1,155,583 -0.03(-0.46%)
Nov 11, 2013 6.550 6.640 6.490 6.590 884,036 +0.01(+0.15%)
Nov 08, 2013 6.390 6.590 6.310 6.580 1,147,820 +0.16(+2.49%)
Nov 07, 2013 6.660 6.660 6.380 6.420 1,174,045 -0.24(-3.60%)
Nov 06, 2013 6.730 6.810 6.610 6.660 633,217 -0.11(-1.62%)
Nov 05, 2013 6.600 6.790 6.600 6.770 791,049 +0.15(+2.27%)
Nov 04, 2013 6.600 6.650 6.580 6.620 385,461 +0.01(+0.15%)
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.