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 28, 2018 1.100 1.170 1.100 1.120 1,013,741 +0.01(+0.90%)
Sep 27, 2018 1.110 1.140 1.090 1.110 958,733 +0.03(+2.78%)
Sep 26, 2018 1.060 1.120 1.050 1.080 2,413,061 -0.01(-0.92%)
Sep 25, 2018 1.020 1.110 1.010 1.090 1,316,315 +0.05(+4.81%)
Sep 24, 2018 0.9800 1.050 0.9500 1.040 1,243,547 +0.09(+9.47%)
Sep 21, 2018 0.9700 0.9700 0.9400 0.9500 1,036,962 -0.02(-2.06%)
Sep 20, 2018 0.9500 1.040 0.9300 0.9700 1,521,199 +0.03(+3.19%)
Sep 19, 2018 0.9200 0.9400 0.9000 0.9400 445,270 +0.01(+1.08%)
Sep 18, 2018 0.9000 0.9600 0.9000 0.9300 650,410 +0.02(+2.20%)
Sep 17, 2018 0.8500 0.9100 0.8400 0.9100 866,070 +0.05(+5.81%)
Sep 14, 2018 0.8500 0.8700 0.8400 0.8600 223,743 +0.00(+0.00%)
Sep 13, 2018 0.8700 0.8700 0.8500 0.8600 252,432 -0.01(-1.15%)
Sep 12, 2018 0.8700 0.8800 0.8500 0.8700 330,643 +0.01(+1.16%)
Sep 11, 2018 0.8800 0.8800 0.8500 0.8600 382,285 -0.02(-2.27%)
Sep 10, 2018 0.8700 0.8800 0.8600 0.8800 335,131 -0.01(-1.12%)
Sep 07, 2018 0.8800 0.8900 0.8600 0.8900 280,717 -0.01(-1.11%)
Sep 06, 2018 0.8800 0.9000 0.8700 0.9000 496,618 +0.00(+0.00%)
Sep 05, 2018 0.8900 0.9100 0.8800 0.9000 756,231 +0.00(+0.00%)
Sep 04, 2018 0.9000 0.9100 0.8700 0.9000 881,265 +0.00(+0.00%)
Aug 31, 2018 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Aug 30, 2018 0.8900 0.9100 0.8800 0.9000 250,937 -0.01(-1.10%)
Aug 29, 2018 0.9000 0.9100 0.8800 0.9100 393,028 +0.01(+1.11%)
Aug 28, 2018 0.9200 0.9200 0.9000 0.9000 161,515 -0.02(-2.17%)
Aug 27, 2018 0.9400 0.9400 0.9100 0.9200 116,901 -0.01(-1.08%)
Aug 24, 2018 0.9200 0.9500 0.9200 0.9300 232,746 +0.01(+1.09%)
Aug 23, 2018 0.9000 0.9300 0.9000 0.9200 191,058 +0.01(+1.10%)
Aug 22, 2018 0.9000 0.9300 0.9000 0.9100 380,402 +0.00(+0.00%)
Aug 21, 2018 0.9000 0.9100 0.9000 0.9100 171,683 +0.01(+1.11%)
Aug 20, 2018 0.9000 0.9100 0.9000 0.9000 210,109 +0.00(+0.00%)
Aug 17, 2018 0.9000 0.9100 0.8900 0.9000 91,191 -0.01(-1.10%)
Aug 16, 2018 0.8800 0.9100 0.8800 0.9100 401,376 +0.00(+0.00%)
Aug 15, 2018 0.9100 0.9100 0.8800 0.9100 331,141 +0.00(+0.00%)
Aug 14, 2018 0.9100 0.9100 0.8900 0.9100 186,388 +0.02(+2.25%)
Aug 13, 2018 0.8900 0.9000 0.8900 0.8900 356,969 -0.02(-2.20%)
Aug 10, 2018 0.8900 0.9100 0.8900 0.9100 206,769 +0.00(+0.00%)
Aug 09, 2018 0.9100 0.9100 0.8800 0.9100 384,289 +0.03(+3.41%)
Aug 08, 2018 0.9200 0.9200 0.8800 0.8800 649,336 -0.04(-4.35%)
Aug 07, 2018 0.9500 0.9500 0.9200 0.9200 349,352 +0.00(+0.00%)
Aug 03, 2018 0.9200 0.9200 0.9200 0 -0.03(-3.16%)
Aug 02, 2018 0.9400 0.9600 0.9300 0.9500 389,157 +0.00(+0.00%)
Aug 01, 2018 0.9200 0.9500 0.9100 0.9500 1,016,966 +0.03(+3.26%)
Jul 31, 2018 0.9600 0.9600 0.9200 0.9200 296,944 -0.02(-2.13%)
Jul 30, 2018 0.9600 0.9700 0.9400 0.9400 345,060 -0.02(-2.08%)
Jul 27, 2018 0.9900 0.9900 0.9400 0.9600 462,137 -0.03(-3.03%)
Jul 26, 2018 0.9700 0.9900 0.9700 0.9900 312,144 +0.02(+2.06%)
Jul 25, 2018 0.9800 1.000 0.9600 0.9700 316,078 +0.00(+0.00%)
Jul 24, 2018 1.000 1.000 0.9600 0.9700 321,438 -0.01(-1.02%)
Jul 23, 2018 1.010 1.010 0.9800 0.9800 328,256 -0.03(-2.97%)
Jul 20, 2018 1.040 1.040 1.000 1.010 318,515 -0.03(-2.88%)
Jul 19, 2018 1.010 1.050 1.010 1.040 673,621 +0.01(+0.97%)
Jul 18, 2018 1.060 1.070 1.020 1.030 401,728 -0.04(-3.74%)
Jul 17, 2018 1.070 1.070 1.070 1.070 182,491 -0.03(-2.73%)
Jul 16, 2018 1.090 1.120 1.040 1.100 587,297 -0.03(-2.65%)
Jul 13, 2018 1.170 1.180 1.120 1.130 778,971 -0.05(-4.24%)
Jul 12, 2018 1.110 1.210 1.110 1.180 1,682,863 +0.10(+9.26%)
Jul 11, 2018 1.100 1.140 1.040 1.080 2,332,983 +0.01(+0.93%)
Jul 10, 2018 0.9300 1.100 0.9300 1.070 2,756,253 +0.13(+13.83%)
Jul 09, 2018 0.9200 0.9400 0.9200 0.9400 198,758 +0.02(+2.17%)
Jul 06, 2018 0.9000 0.9300 0.9000 0.9200 331,644 +0.02(+2.22%)
Jul 05, 2018 0.9300 0.9300 0.9000 0.9000 114,359 -0.02(-2.17%)
Jul 04, 2018 0.9100 0.9200 0.9000 0.9200 249,315 +0.01(+1.10%)
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.