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, 2018 0.6000 0.6000 0.6000 0 -0.01(-1.64%)
Dec 28, 2018 0.6200 0.6500 0.6000 0.6100 1,036,551 +0.00(+0.00%)
Dec 27, 2018 0.5000 0.6400 0.4900 0.6100 2,405,501 +0.13(+27.08%)
Dec 24, 2018 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Dec 21, 2018 0.5200 0.5200 0.4800 0.4800 585,317 -0.04(-7.69%)
Dec 20, 2018 0.5500 0.5500 0.5200 0.5200 722,045 -0.04(-7.14%)
Dec 19, 2018 0.5400 0.5700 0.5400 0.5600 561,675 -0.01(-1.75%)
Dec 18, 2018 0.5500 0.5700 0.5400 0.5700 567,805 +0.02(+3.64%)
Dec 17, 2018 0.6000 0.6100 0.5500 0.5500 754,484 -0.08(-12.70%)
Dec 14, 2018 0.6300 0.6400 0.5900 0.6300 743,407 -0.02(-3.08%)
Dec 13, 2018 0.6700 0.6700 0.6300 0.6500 245,868 -0.02(-2.99%)
Dec 12, 2018 0.6400 0.6700 0.6300 0.6700 413,250 +0.06(+9.84%)
Dec 11, 2018 0.6200 0.6400 0.6100 0.6100 308,769 -0.02(-3.17%)
Dec 10, 2018 0.6700 0.6700 0.6200 0.6300 395,976 -0.05(-7.35%)
Dec 07, 2018 0.6600 0.6800 0.6500 0.6800 632,181 +0.04(+6.25%)
Dec 06, 2018 0.6600 0.6700 0.6300 0.6400 542,745 -0.05(-7.25%)
Dec 05, 2018 0.7000 0.7000 0.6700 0.6900 354,773 -0.01(-1.43%)
Dec 04, 2018 0.7200 0.7200 0.6700 0.7000 594,386 -0.01(-1.41%)
Dec 03, 2018 0.7100 0.7200 0.6800 0.7100 1,125,757 +0.03(+4.41%)
Nov 30, 2018 0.7000 0.7000 0.6800 0.6800 701,845 -0.02(-2.86%)
Nov 29, 2018 0.7300 0.7300 0.6900 0.7000 563,795 +0.01(+1.45%)
Nov 28, 2018 0.7100 0.7200 0.6900 0.6900 433,070 -0.01(-1.43%)
Nov 27, 2018 0.7400 0.7400 0.6900 0.7000 659,223 -0.03(-4.11%)
Nov 26, 2018 0.7700 0.7700 0.7300 0.7300 516,056 -0.01(-1.35%)
Nov 23, 2018 0.7800 0.7800 0.7300 0.7400 619,887 -0.03(-3.90%)
Nov 22, 2018 0.7900 0.8000 0.7700 0.7700 152,573 +0.00(+0.00%)
Nov 21, 2018 0.7700 0.8100 0.7700 0.7700 264,600 +0.02(+2.67%)
Nov 20, 2018 0.8000 0.8000 0.7500 0.7500 1,121,506 -0.05(-6.25%)
Nov 19, 2018 0.7900 0.8000 0.7900 0.8000 535,225 +0.00(+0.00%)
Nov 16, 2018 0.8200 0.8200 0.7900 0.8000 390,147 -0.01(-1.23%)
Nov 15, 2018 0.8300 0.8500 0.8100 0.8100 277,974 -0.01(-1.22%)
Nov 14, 2018 0.8400 0.8500 0.8200 0.8200 434,443 +0.00(+0.00%)
Nov 13, 2018 0.8900 0.9000 0.8100 0.8200 809,212 -0.07(-7.87%)
Nov 12, 2018 0.9200 0.9300 0.8900 0.8900 406,591 -0.03(-3.26%)
Nov 09, 2018 0.9200 0.9200 0.8900 0.9200 623,500 +0.00(+0.00%)
Nov 08, 2018 0.9200 0.9400 0.9200 0.9200 396,540 -0.01(-1.08%)
Nov 07, 2018 0.9000 0.9300 0.9000 0.9300 230,153 +0.02(+2.20%)
Nov 06, 2018 0.8900 0.9100 0.8800 0.9100 334,911 +0.02(+2.25%)
Nov 05, 2018 0.8700 0.9000 0.8700 0.8900 174,784 +0.00(+0.00%)
Nov 02, 2018 0.8800 0.8900 0.8500 0.8900 526,237 +0.03(+3.49%)
Nov 01, 2018 0.8900 0.8900 0.8500 0.8600 449,057 -0.05(-5.49%)
Oct 31, 2018 0.8700 0.9100 0.8700 0.9100 320,634 +0.05(+5.81%)
Oct 30, 2018 0.8600 0.8700 0.8600 0.8600 214,747 -0.02(-2.27%)
Oct 29, 2018 0.9000 0.9100 0.8600 0.8800 938,238 -0.02(-2.22%)
Oct 26, 2018 0.9000 0.9000 0.8800 0.9000 1,398,072 +0.00(+0.00%)
Oct 25, 2018 0.9200 0.9400 0.9000 0.9000 2,615,860 -0.02(-2.17%)
Oct 24, 2018 0.9200 0.9500 0.9100 0.9200 684,685 -0.03(-3.16%)
Oct 23, 2018 0.9500 0.9500 0.9000 0.9500 513,203 +0.00(+0.00%)
Oct 22, 2018 0.9800 0.9800 0.9300 0.9500 444,872 +0.01(+1.06%)
Oct 19, 2018 0.9200 0.9600 0.9200 0.9400 429,831 +0.01(+1.08%)
Oct 18, 2018 0.9600 0.9600 0.9200 0.9300 437,791 -0.01(-1.06%)
Oct 17, 2018 0.9900 0.9900 0.9400 0.9400 465,853 -0.04(-4.08%)
Oct 16, 2018 0.9800 0.9800 0.9500 0.9800 610,085 +0.00(+0.00%)
Oct 15, 2018 1.050 1.050 0.9800 0.9800 563,624 -0.06(-5.77%)
Oct 12, 2018 0.9700 1.060 0.9700 1.040 1,562,149 +0.07(+7.22%)
Oct 11, 2018 0.9600 1.030 0.9400 0.9700 1,647,595 -0.03(-3.00%)
Oct 10, 2018 1.070 1.080 0.9800 1.000 716,362 -0.09(-8.26%)
Oct 09, 2018 1.120 1.150 1.070 1.090 1,014,885 -0.06(-5.22%)
Oct 05, 2018 1.150 1.150 1.150 0 -0.05(-4.17%)
Oct 04, 2018 1.200 1.240 1.150 1.200 3,008,778 -0.01(-0.83%)
Oct 03, 2018 1.150 1.240 1.150 1.210 2,358,235 +0.07(+6.14%)
Oct 02, 2018 1.080 1.170 1.080 1.140 1,402,628 +0.02(+1.79%)
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.