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 (%)
Dec 31, 2015 1.020 1.020 1.020 0 +0.05(+5.15%)
Dec 30, 2015 1.020 1.020 0.9700 0.9700 792,788 -0.04(-3.96%)
Dec 29, 2015 1.070 1.080 1.010 1.010 1,466,853 -0.09(-8.18%)
Dec 24, 2015 1.100 1.100 1.100 0 +0.00(+0.00%)
Dec 23, 2015 1.050 1.110 1.040 1.100 2,040,691 +0.08(+7.84%)
Dec 22, 2015 1.040 1.070 1.000 1.020 956,112 -0.03(-2.86%)
Dec 21, 2015 1.020 1.080 1.010 1.050 1,838,765 +0.01(+0.96%)
Dec 18, 2015 1.000 1.040 0.9800 1.040 5,001,655 +0.02(+1.96%)
Dec 17, 2015 1.010 1.030 0.9800 1.020 1,920,316 +0.00(+0.00%)
Dec 16, 2015 1.040 1.090 0.9600 1.020 3,324,904 -0.03(-2.86%)
Dec 15, 2015 1.090 1.110 1.040 1.050 2,073,247 -0.01(-0.94%)
Dec 14, 2015 1.120 1.180 1.050 1.060 2,175,488 -0.09(-7.83%)
Dec 11, 2015 1.180 1.200 1.120 1.150 1,583,332 -0.10(-8.00%)
Dec 10, 2015 1.160 1.260 1.150 1.250 2,227,688 +0.04(+3.31%)
Dec 09, 2015 1.120 1.250 1.120 1.210 3,317,055 +0.10(+9.01%)
Dec 08, 2015 1.050 1.125 1.020 1.110 2,575,596 +0.05(+4.72%)
Dec 07, 2015 1.100 1.120 1.050 1.060 3,085,267 -0.10(-8.62%)
Dec 04, 2015 1.160 1.170 1.100 1.160 1,573,328 -0.02(-1.69%)
Dec 03, 2015 1.180 1.210 1.160 1.180 668,430 +0.04(+3.51%)
Dec 02, 2015 1.200 1.270 1.140 1.140 1,988,980 -0.08(-6.56%)
Dec 01, 2015 1.160 1.230 1.130 1.220 2,502,454 +0.08(+7.02%)
Nov 30, 2015 1.110 1.170 1.110 1.140 4,936,820 +0.05(+4.59%)
Nov 27, 2015 1.120 1.130 1.090 1.090 278,610 -0.03(-2.68%)
Nov 26, 2015 1.130 1.160 1.110 1.120 238,005 -0.01(-0.88%)
Nov 25, 2015 1.110 1.180 1.100 1.130 1,244,601 +0.01(+0.89%)
Nov 24, 2015 1.130 1.140 1.100 1.120 1,326,468 +0.03(+2.75%)
Nov 23, 2015 1.130 1.090 1,252,357 +0.00(+0.00%)
Nov 20, 2015 1.130 1.150 1.090 1.090 2,579,793 -0.07(-6.03%)
Nov 19, 2015 1.160 1.180 1.130 1.160 821,372 +0.00(+0.00%)
Nov 18, 2015 1.190 1.220 1.160 1.160 1,920,770 +0.00(+0.00%)
Nov 17, 2015 1.270 1.280 1.150 1.160 3,546,790 -0.14(-10.77%)
Nov 16, 2015 1.110 1.320 1.110 1.300 2,292,562 +0.20(+18.18%)
Nov 13, 2015 1.090 1.210 1.090 1.100 2,579,370 -0.01(-0.90%)
Nov 12, 2015 1.110 1.190 1.090 1.110 1,816,203 -0.05(-4.31%)
Nov 11, 2015 1.260 1.260 1.160 1.160 1,138,764 -0.12(-9.38%)
Nov 10, 2015 1.260 1.300 1.240 1.280 2,536,281 +0.02(+1.59%)
Nov 09, 2015 1.270 1.330 1.250 1.260 839,798 -0.01(-0.79%)
Nov 06, 2015 1.300 1.320 1.265 1.270 4,521,549 -0.05(-3.79%)
Nov 05, 2015 1.300 1.370 1.300 1.320 861,802 -0.04(-2.94%)
Nov 04, 2015 1.500 1.500 1.330 1.360 2,006,610 -0.10(-6.85%)
Nov 03, 2015 1.370 1.460 1.370 1.460 2,061,069 +0.11(+8.15%)
Nov 02, 2015 1.240 1.350 1.240 1.350 986,466 +0.07(+5.47%)
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%)
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.