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 (%)
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%)
Aug 04, 2015 2.080 2.080 1.970 1.980 718,858 -0.11(-5.26%)
Jul 31, 2015 2.090 2.090 2.090 0 -0.01(-0.48%)
Jul 30, 2015 2.080 2.150 2.070 2.100 1,005,657 +0.03(+1.45%)
Jul 29, 2015 2.040 2.080 2.010 2.070 1,551,412 +0.04(+1.97%)
Jul 28, 2015 2.000 2.110 2.000 2.030 1,139,763 +0.04(+2.01%)
Jul 27, 2015 2.090 2.130 1.960 1.990 1,101,486 -0.18(-8.29%)
Jul 24, 2015 2.290 2.290 2.150 2.170 1,064,122 -0.12(-5.24%)
Jul 23, 2015 2.370 2.400 2.220 2.290 1,124,268 -0.04(-1.72%)
Jul 22, 2015 2.440 2.440 2.330 2.330 1,110,582 -0.12(-4.90%)
Jul 21, 2015 2.450 2.560 2.420 2.450 1,316,321 +0.00(+0.00%)
Jul 20, 2015 2.650 2.650 2.450 2.450 675,258 -0.18(-6.84%)
Jul 17, 2015 2.730 2.730 2.610 2.630 593,791 -0.09(-3.31%)
Jul 16, 2015 2.810 2.825 2.710 2.720 535,612 -0.06(-2.16%)
Jul 15, 2015 2.850 2.900 2.780 2.780 869,462 -0.08(-2.80%)
Jul 14, 2015 2.830 2.890 2.770 2.860 1,090,871 +0.04(+1.42%)
Jul 13, 2015 2.840 2.870 2.800 2.820 642,529 -0.05(-1.74%)
Jul 10, 2015 2.940 2.940 2.830 2.870 662,168 +0.01(+0.35%)
Jul 09, 2015 2.940 2.990 2.860 2.860 1,065,956 -0.03(-1.04%)
Jul 08, 2015 2.990 3.030 2.870 2.890 545,814 -0.12(-3.99%)
Jul 07, 2015 2.960 3.040 2.880 3.010 971,718 +0.05(+1.69%)
Jul 06, 2015 3.060 3.060 2.930 2.960 899,646 -0.11(-3.58%)
Jul 03, 2015 3.040 3.110 3.040 3.070 189,609 -0.01(-0.32%)
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.