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 31, 2019 0.1900 0.2000 0.1900 0.2000 576,433 +0.00(+0.00%)
Oct 30, 2019 0.1900 0.2100 0.1900 0.2000 580,456 +0.00(+0.00%)
Oct 29, 2019 0.2100 0.2100 0.2000 0.2000 238,895 -0.01(-4.76%)
Oct 28, 2019 0.2200 0.2200 0.2100 0.2100 252,398 -0.01(-4.55%)
Oct 25, 2019 0.2300 0.2300 0.2100 0.2200 176,551 +0.00(+0.00%)
Oct 24, 2019 0.2400 0.2400 0.2100 0.2200 569,322 -0.02(-8.33%)
Oct 23, 2019 0.1900 0.2400 0.1900 0.2400 466,258 +0.04(+20.00%)
Oct 22, 2019 0.2000 0.2000 0.1900 0.2000 50,769 +0.01(+5.26%)
Oct 21, 2019 0.1900 0.1900 0.1900 0.1900 200,415 +0.00(+0.00%)
Oct 18, 2019 0.2000 0.2000 0.1900 0.1900 302,556 -0.01(-5.00%)
Oct 17, 2019 0.1800 0.2000 0.1800 0.2000 298,832 +0.01(+5.26%)
Oct 16, 2019 0.2100 0.2100 0.1800 0.1900 598,750 -0.01(-5.00%)
Oct 15, 2019 0.2200 0.2200 0.2000 0.2000 396,794 -0.03(-13.04%)
Oct 11, 2019 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Oct 10, 2019 0.2200 0.2400 0.2200 0.2300 61,973 +0.00(+0.00%)
Oct 09, 2019 0.2300 0.2400 0.2300 0.2300 111,643 +0.00(+0.00%)
Oct 08, 2019 0.2400 0.2400 0.2300 0.2300 93,417 -0.01(-4.17%)
Oct 07, 2019 0.2500 0.2500 0.2300 0.2400 136,119 +0.00(+0.00%)
Oct 04, 2019 0.2500 0.2500 0.2400 0.2400 121,293 +0.00(+0.00%)
Oct 03, 2019 0.2400 0.2400 0.2200 0.2400 349,612 +0.00(+0.00%)
Oct 02, 2019 0.2500 0.2600 0.2400 0.2400 537,122 -0.01(-4.00%)
Oct 01, 2019 0.2600 0.2800 0.2500 0.2500 756,043 -0.01(-3.85%)
Sep 30, 2019 0.2800 0.2800 0.2600 0.2600 197,448 +0.00(+0.00%)
Sep 27, 2019 0.2600 0.2700 0.2600 0.2600 85,635 +0.00(+0.00%)
Sep 26, 2019 0.2900 0.2900 0.2600 0.2600 189,136 -0.01(-3.70%)
Sep 25, 2019 0.2800 0.2800 0.2700 0.2700 136,320 -0.01(-3.57%)
Sep 24, 2019 0.2800 0.3000 0.2800 0.2800 178,174 -0.01(-3.45%)
Sep 23, 2019 0.2900 0.2900 0.2800 0.2900 306,768 -0.01(-3.33%)
Sep 20, 2019 0.3000 0.3100 0.2900 0.3000 427,267 -0.01(-3.23%)
Sep 19, 2019 0.3200 0.3300 0.3100 0.3100 237,576 -0.02(-6.06%)
Sep 18, 2019 0.3400 0.3400 0.3300 0.3300 230,700 -0.02(-5.71%)
Sep 17, 2019 0.3700 0.3700 0.3400 0.3500 242,596 -0.01(-2.78%)
Sep 16, 2019 0.3800 0.3800 0.3600 0.3600 1,333,437 +0.02(+5.88%)
Sep 13, 2019 0.3400 0.3400 0.3400 0.3400 92,826 -0.01(-2.86%)
Sep 12, 2019 0.3400 0.3500 0.3200 0.3500 252,725 +0.00(+0.00%)
Sep 11, 2019 0.3500 0.3600 0.3400 0.3500 126,639 +0.00(+0.00%)
Sep 10, 2019 0.3600 0.3700 0.3500 0.3500 339,894 +0.00(+0.00%)
Sep 09, 2019 0.3400 0.3600 0.3300 0.3500 498,587 +0.02(+6.06%)
Sep 06, 2019 0.3100 0.3400 0.3000 0.3300 509,476 +0.03(+10.00%)
Sep 05, 2019 0.2700 0.3200 0.2700 0.3000 563,116 +0.04(+15.38%)
Sep 04, 2019 0.2600 0.2700 0.2600 0.2600 222,046 +0.00(+0.00%)
Sep 03, 2019 0.2600 0.2700 0.2600 0.2600 188,365 +0.00(+0.00%)
Aug 30, 2019 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Aug 29, 2019 0.2600 0.2700 0.2500 0.2600 372,514 +0.00(+0.00%)
Aug 28, 2019 0.2600 0.2800 0.2600 0.2600 685,668 +0.00(+0.00%)
Aug 27, 2019 0.2600 0.2800 0.2600 0.2600 407,386 -0.02(-7.14%)
Aug 26, 2019 0.3000 0.3000 0.2700 0.2800 546,081 -0.02(-6.67%)
Aug 23, 2019 0.3200 0.3200 0.3000 0.3000 241,758 -0.02(-6.25%)
Aug 22, 2019 0.3400 0.3400 0.3200 0.3200 188,539 -0.01(-3.03%)
Aug 21, 2019 0.3200 0.3400 0.3200 0.3300 105,811 +0.01(+3.13%)
Aug 20, 2019 0.3500 0.3500 0.3200 0.3200 143,810 -0.02(-5.88%)
Aug 19, 2019 0.3500 0.3500 0.3300 0.3400 129,014 +0.01(+3.03%)
Aug 16, 2019 0.3500 0.3600 0.3200 0.3300 351,935 +0.00(+0.00%)
Aug 15, 2019 0.3600 0.3600 0.3200 0.3300 406,060 -0.01(-2.94%)
Aug 14, 2019 0.3500 0.3700 0.3400 0.3400 250,606 -0.01(-2.86%)
Aug 13, 2019 0.3500 0.3700 0.3400 0.3500 516,610 +0.00(+0.00%)
Aug 12, 2019 0.3800 0.3800 0.3500 0.3500 348,641 -0.03(-7.89%)
Aug 09, 2019 0.3900 0.3900 0.3700 0.3800 187,251 +0.01(+2.70%)
Aug 08, 2019 0.3900 0.3900 0.3700 0.3700 404,695 -0.02(-5.13%)
Aug 07, 2019 0.3900 0.4000 0.3900 0.3900 427,329 -0.01(-2.50%)
Aug 06, 2019 0.4200 0.4200 0.4000 0.4000 413,515 -0.01(-2.44%)
Aug 02, 2019 0.4100 0.4100 0.4100 0 +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.