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 (%)
Oct 30, 2015 1.240 1.330 1.200 1.280 1,850,752 +0.06(+4.92%)
Oct 29, 2015 1.150 1.250 1.150 1.220 2,347,373 +0.04(+3.39%)
Oct 28, 2015 1.100 1.200 1.100 1.180 1,441,472 +0.10(+9.26%)
Oct 27, 2015 1.120 1.130 1.060 1.080 1,738,203 -0.06(-5.26%)
Oct 26, 2015 1.200 1.210 1.120 1.140 832,472 -0.05(-4.20%)
Oct 23, 2015 1.180 1.250 1.180 1.190 1,767,170 +0.01(+0.85%)
Oct 22, 2015 1.240 1.250 1.170 1.180 750,336 -0.02(-1.67%)
Oct 21, 2015 1.250 1.270 1.190 1.200 849,187 -0.08(-6.25%)
Oct 20, 2015 1.280 1.320 1.250 1.280 841,723 -0.01(-0.78%)
Oct 19, 2015 1.370 1.370 1.290 1.290 1,042,425 -0.10(-7.19%)
Oct 16, 2015 1.470 1.480 1.380 1.390 825,433 -0.04(-2.80%)
Oct 15, 2015 1.390 1.450 1.350 1.430 915,659 +0.02(+1.42%)
Oct 14, 2015 1.410 1.460 1.370 1.410 831,127 -0.02(-1.40%)
Oct 13, 2015 1.420 1.490 1.360 1.430 2,087,980 -0.07(-4.67%)
Oct 09, 2015 1.500 1.500 1.500 0 -0.08(-5.06%)
Oct 08, 2015 1.450 1.620 1.440 1.580 2,067,100 +0.11(+7.48%)
Oct 07, 2015 1.500 1.550 1.460 1.470 4,405,688 +0.06(+4.26%)
Oct 06, 2015 1.300 1.430 1.290 1.410 1,808,863 +0.17(+13.71%)
Oct 05, 2015 1.120 1.280 1.110 1.240 2,077,109 +0.16(+14.81%)
Oct 02, 2015 1.060 1.100 1.030 1.080 1,994,468 +0.00(+0.00%)
Oct 01, 2015 1.180 1.220 1.070 1.080 1,316,442 -0.06(-5.26%)
Sep 30, 2015 1.170 1.190 1.130 1.140 1,510,278 -0.01(-0.87%)
Sep 29, 2015 1.160 1.180 1.135 1.150 642,679 -0.01(-0.86%)
Sep 28, 2015 1.170 1.200 1.130 1.160 880,755 -0.05(-4.13%)
Sep 25, 2015 1.270 1.280 1.190 1.210 1,562,938 -0.05(-3.97%)
Sep 24, 2015 1.280 1.290 1.220 1.260 853,008 +0.00(+0.00%)
Sep 23, 2015 1.360 1.390 1.250 1.260 1,073,091 -0.10(-7.35%)
Sep 22, 2015 1.350 1.420 1.330 1.360 914,037 -0.04(-2.86%)
Sep 21, 2015 1.480 1.480 1.400 1.400 1,703,486 -0.08(-5.41%)
Sep 18, 2015 1.360 1.480 1.330 1.480 5,362,307 +0.04(+2.78%)
Sep 17, 2015 1.330 1.440 1.300 1.440 1,086,331 +0.12(+9.09%)
Sep 16, 2015 1.280 1.340 1.260 1.320 829,505 +0.07(+5.60%)
Sep 15, 2015 1.200 1.290 1.200 1.250 800,537 +0.03(+2.46%)
Sep 14, 2015 1.280 1.290 1.195 1.220 892,202 -0.06(-4.69%)
Sep 11, 2015 1.310 1.330 1.230 1.280 1,095,624 -0.08(-5.88%)
Sep 10, 2015 1.500 1.500 1.340 1.360 2,323,883 -0.10(-6.85%)
Sep 09, 2015 1.570 1.580 1.450 1.460 1,081,302 -0.10(-6.41%)
Sep 08, 2015 1.570 1.590 1.490 1.560 1,007,456 -0.02(-1.27%)
Sep 04, 2015 1.580 1.580 1.580 0 -0.04(-2.47%)
Sep 03, 2015 1.680 1.700 1.580 1.620 1,986,731 -0.02(-1.22%)
Sep 02, 2015 1.680 1.690 1.530 1.640 1,157,999 -0.01(-0.61%)
Sep 01, 2015 1.790 1.820 1.610 1.650 3,019,841 -0.28(-14.51%)
Aug 31, 2015 1.720 1.960 1.600 1.930 2,215,455 +0.21(+12.21%)
Aug 28, 2015 1.680 1.740 1.650 1.720 1,033,733 +0.05(+2.99%)
Aug 27, 2015 1.540 1.680 1.540 1.670 1,180,819 +0.18(+12.08%)
Aug 26, 2015 1.540 1.540 1.440 1.490 632,758 -0.01(-0.67%)
Aug 25, 2015 1.500 1.610 1.470 1.500 2,042,349 +0.07(+4.90%)
Aug 24, 2015 1.250 1.510 1.100 1.430 2,143,480 -0.02(-1.38%)
Aug 21, 2015 1.550 1.560 1.420 1.450 1,657,855 -0.08(-5.23%)
Aug 20, 2015 1.510 1.580 1.470 1.530 1,580,507 +0.01(+0.66%)
Aug 19, 2015 1.610 1.630 1.480 1.520 1,682,259 -0.11(-6.75%)
Aug 18, 2015 1.630 1.650 1.600 1.630 517,106 +0.01(+0.62%)
Aug 17, 2015 1.610 1.700 1.550 1.620 1,078,943 -0.01(-0.61%)
Aug 14, 2015 1.700 1.790 1.620 1.630 1,281,393 -0.07(-4.12%)
Aug 13, 2015 1.700 1.740 1.650 1.700 1,580,000 -0.01(-0.58%)
Aug 12, 2015 1.700 1.780 1.680 1.710 2,351,423 +0.01(+0.59%)
Aug 11, 2015 1.700 1.720 1.640 1.700 1,559,174 -0.05(-2.86%)
Aug 10, 2015 1.650 1.765 1.600 1.750 3,429,984 +0.11(+6.71%)
Aug 07, 2015 2.000 2.000 1.625 1.640 3,121,531 -0.30(-15.46%)
Aug 06, 2015 1.790 1.940 1.740 1.940 1,735,695 +0.11(+6.01%)
Aug 05, 2015 1.990 2.040 1.830 1.830 949,071 -0.15(-7.58%)
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.