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 (%)
Jan 08, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jan 07, 2020 0.0600 0.0600 0.0600 0.0600 2,594,187 -0.01(-14.29%)
Jan 06, 2020 0.0600 0.0700 0.0600 0.0700 1,350,854 +0.01(+16.67%)
Jan 03, 2020 0.0600 0.0600 0.0600 0.0600 197,797 +0.00(+0.00%)
Jan 02, 2020 0.0600 0.0600 0.0600 0.0600 1,148,881 +0.00(+0.00%)
Dec 31, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 30, 2019 0.0600 0.0600 0.0600 0.0600 755,964 +0.00(+0.00%)
Dec 27, 2019 0.0600 0.0600 0.0600 0.0600 3,556,644 +0.00(+0.00%)
Dec 24, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 23, 2019 0.0600 0.0600 0.0600 0.0600 1,836,059 +0.00(+0.00%)
Dec 20, 2019 0.0600 0.0600 0.0600 0.0600 4,128,921 +0.00(+0.00%)
Dec 19, 2019 0.0600 0.0600 0.0600 0.0600 3,221,635 +0.00(+0.00%)
Dec 18, 2019 0.0600 0.0600 0.0600 0.0600 3,284,310 +0.00(+0.00%)
Dec 17, 2019 0.0500 0.0600 0.0500 0.0600 5,438,009 +0.01(+20.00%)
Dec 16, 2019 0.0500 0.0600 0.0500 0.0500 880,351 +0.00(+0.00%)
Dec 13, 2019 0.0500 0.0500 0.0500 0.0500 775,462 +0.00(+0.00%)
Dec 12, 2019 0.0500 0.0600 0.0500 0.0500 864,011 +0.00(+0.00%)
Dec 11, 2019 0.0500 0.0600 0.0500 0.0500 800,592 +0.00(+0.00%)
Dec 10, 2019 0.0500 0.0600 0.0500 0.0500 916,228 +0.00(+0.00%)
Dec 09, 2019 0.0500 0.0600 0.0500 0.0500 617,375 +0.00(+0.00%)
Dec 06, 2019 0.0500 0.0600 0.0500 0.0500 985,783 +0.00(+0.00%)
Dec 05, 2019 0.0500 0.0600 0.0500 0.0500 1,662,654 -0.01(-16.67%)
Dec 04, 2019 0.0500 0.0600 0.0500 0.0600 1,012,836 +0.01(+20.00%)
Dec 03, 2019 0.0500 0.0600 0.0500 0.0500 4,192,265 -0.01(-16.67%)
Dec 02, 2019 0.0500 0.0600 0.0500 0.0600 132,534 +0.00(+0.00%)
Nov 29, 2019 0.0600 0.0600 0.0500 0.0600 979,154 +0.00(+0.00%)
Nov 28, 2019 0.0500 0.0600 0.0500 0.0600 108,491 +0.00(+0.00%)
Nov 27, 2019 0.0600 0.0600 0.0500 0.0600 221,864 +0.00(+0.00%)
Nov 26, 2019 0.0500 0.0600 0.0500 0.0600 339,090 +0.00(+0.00%)
Nov 25, 2019 0.0500 0.0600 0.0500 0.0600 69,253 +0.00(+0.00%)
Nov 22, 2019 0.0500 0.0600 0.0500 0.0600 946,053 +0.00(+0.00%)
Nov 21, 2019 0.0600 0.0600 0.0500 0.0600 1,295,955 +0.00(+0.00%)
Nov 20, 2019 0.0600 0.0600 0.0500 0.0600 1,765,523 +0.00(+0.00%)
Nov 19, 2019 0.0600 0.0600 0.0500 0.0600 483,647 +0.00(+0.00%)
Nov 18, 2019 0.0500 0.0600 0.0500 0.0600 2,050,100 +0.00(+0.00%)
Nov 15, 2019 0.0500 0.0600 0.0500 0.0600 1,459,284 +0.00(+0.00%)
Nov 14, 2019 0.0600 0.0600 0.0500 0.0600 250,532 +0.00(+0.00%)
Nov 13, 2019 0.0600 0.0600 0.0500 0.0600 424,927 +0.00(+0.00%)
Nov 12, 2019 0.0600 0.0600 0.0500 0.0600 745,311 +0.00(+0.00%)
Nov 11, 2019 0.0600 0.0600 0.0500 0.0600 991,003 +0.00(+0.00%)
Nov 08, 2019 0.0600 0.0600 0.0500 0.0600 1,679,441 +0.00(+0.00%)
Nov 07, 2019 0.0500 0.0600 0.0500 0.0600 3,926,108 +0.01(+20.00%)
Nov 06, 2019 0.0600 0.0600 0.0500 0.0500 2,664,309 +0.00(+0.00%)
Nov 05, 2019 0.0500 0.0600 0.0500 0.0500 2,106,052 +0.00(+0.00%)
Nov 04, 2019 0.0500 0.0600 0.0500 0.0500 7,710,284 +0.00(+0.00%)
Nov 01, 2019 0.1100 0.1200 0.0500 0.0500 19,778,572 -0.15(-75.00%)
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%)
Aug 01, 2019 0.4300 0.4400 0.4100 0.4100 376,565 -0.03(-6.82%)
Jul 31, 2019 0.4500 0.4500 0.4300 0.4400 230,598 +0.00(+0.00%)
Jul 30, 2019 0.4300 0.4400 0.4200 0.4400 416,372 +0.02(+4.76%)
Jul 29, 2019 0.4500 0.4600 0.4200 0.4200 305,564 -0.03(-6.67%)
Jul 26, 2019 0.4700 0.4700 0.4500 0.4500 149,468 -0.01(-2.17%)
Jul 25, 2019 0.4700 0.4700 0.4600 0.4600 245,941 -0.01(-2.13%)
Jul 24, 2019 0.4900 0.5000 0.4400 0.4700 736,272 -0.02(-4.08%)
Jul 23, 2019 0.5000 0.5000 0.4900 0.4900 104,527 +0.00(+0.00%)
Jul 22, 2019 0.5000 0.5000 0.4900 0.4900 195,548 -0.01(-2.00%)
Jul 19, 2019 0.5100 0.5100 0.5000 0.5000 122,271 +0.00(+0.00%)
Jul 18, 2019 0.5300 0.5300 0.4900 0.5000 148,104 -0.03(-5.66%)
Jul 17, 2019 0.4800 0.5400 0.4800 0.5300 972,016 +0.05(+10.42%)
Jul 16, 2019 0.4600 0.5000 0.4400 0.4800 1,089,888 +0.03(+6.67%)
Jul 15, 2019 0.4600 0.4700 0.4500 0.4500 291,251 -0.02(-4.26%)
Jul 12, 2019 0.4700 0.4800 0.4600 0.4700 270,651 -0.01(-2.08%)
Jul 11, 2019 0.4900 0.5000 0.4800 0.4800 399,687 -0.01(-2.04%)
Jul 10, 2019 0.4900 0.5000 0.4900 0.4900 133,707 +0.00(+0.00%)
Jul 09, 2019 0.5000 0.5200 0.4900 0.4900 291,692 -0.01(-2.00%)
Jul 08, 2019 0.5000 0.5200 0.5000 0.5000 232,835 +0.00(+0.00%)
Jul 05, 2019 0.5000 0.5100 0.5000 0.5000 91,674 +0.00(+0.00%)
Jul 04, 2019 0.4900 0.5100 0.4900 0.5000 144,905 +0.00(+0.00%)
Jul 03, 2019 0.5000 0.5100 0.5000 0.5000 111,479 +0.00(+0.00%)
Jul 02, 2019 0.4800 0.5100 0.4800 0.5000 344,530 +0.01(+2.04%)
Jun 28, 2019 0.4900 0.4900 0.4900 0 +0.01(+2.08%)
Jun 27, 2019 0.4800 0.4800 0.4700 0.4800 171,030 -0.01(-2.04%)
Jun 26, 2019 0.4900 0.5000 0.4700 0.4900 591,371 +0.00(+0.00%)
Jun 25, 2019 0.5000 0.5000 0.4800 0.4900 286,334 -0.02(-3.92%)
Jun 24, 2019 0.5000 0.5100 0.5000 0.5100 252,230 +0.01(+2.00%)
Jun 21, 2019 0.5100 0.5200 0.5000 0.5000 135,010 -0.01(-1.96%)
Jun 20, 2019 0.5100 0.5300 0.5100 0.5100 396,939 +0.00(+0.00%)
Jun 19, 2019 0.5100 0.5200 0.5000 0.5100 258,981 +0.01(+2.00%)
Jun 18, 2019 0.5000 0.5100 0.5000 0.5000 277,247 +0.00(+0.00%)
Jun 17, 2019 0.5100 0.5100 0.5000 0.5000 59,228 +0.00(+0.00%)
Jun 14, 2019 0.4900 0.5000 0.4900 0.5000 166,968 +0.01(+2.04%)
Jun 13, 2019 0.5100 0.5100 0.4700 0.4900 387,154 -0.02(-3.92%)
Jun 12, 2019 0.4900 0.5100 0.4800 0.5100 527,729 +0.02(+4.08%)
Jun 11, 2019 0.4800 0.4900 0.4800 0.4900 518,758 +0.01(+2.08%)
Jun 10, 2019 0.4900 0.5000 0.4700 0.4800 188,829 -0.01(-2.04%)
Jun 07, 2019 0.4600 0.4900 0.4600 0.4900 97,926 +0.02(+4.26%)
Jun 06, 2019 0.5000 0.5000 0.4700 0.4700 696,700 -0.01(-2.08%)
Jun 05, 2019 0.4900 0.5000 0.4800 0.4800 514,458 -0.02(-4.00%)
Jun 04, 2019 0.4800 0.5000 0.4800 0.5000 221,500 +0.02(+4.17%)
Jun 03, 2019 0.5000 0.5000 0.4800 0.4800 42,351 -0.01(-2.04%)
May 31, 2019 0.4800 0.5000 0.4700 0.4900 296,112 +0.00(+0.00%)
May 30, 2019 0.4900 0.5100 0.4900 0.4900 98,283 +0.03(+6.52%)
May 29, 2019 0.5100 0.5100 0.4600 0.4600 717,441 -0.04(-8.00%)
May 28, 2019 0.5500 0.5500 0.5000 0.5000 8,262,414 -0.05(-9.09%)
May 27, 2019 0.5500 0.5700 0.5200 0.5500 670,149 +0.01(+1.85%)
May 24, 2019 0.5500 0.5500 0.5400 0.5400 153,985 +0.00(+0.00%)
May 23, 2019 0.5700 0.5700 0.5400 0.5400 351,379 -0.03(-5.26%)
May 22, 2019 0.6200 0.6200 0.5500 0.5700 512,049 -0.01(-1.72%)
May 21, 2019 0.5800 0.7000 0.5800 0.5800 3,826,280 -0.03(-4.92%)
May 17, 2019 0.6100 0.6100 0.6100 0 +0.06(+10.91%)
May 16, 2019 0.5600 0.5800 0.5500 0.5500 196,614 -0.01(-1.79%)
May 15, 2019 0.5500 0.6200 0.5300 0.5600 806,118 +0.01(+1.82%)
May 14, 2019 0.5500 0.5500 0.5200 0.5500 211,089 +0.01(+1.85%)
May 13, 2019 0.5400 0.5500 0.5300 0.5400 203,305 +0.00(+0.00%)
May 10, 2019 0.5300 0.5500 0.5300 0.5400 234,832 -0.01(-1.82%)
May 09, 2019 0.5300 0.5500 0.5300 0.5500 199,330 +0.02(+3.77%)
May 08, 2019 0.5500 0.5500 0.5200 0.5300 352,186 -0.03(-5.36%)
May 07, 2019 0.5500 0.5700 0.5500 0.5600 296,438 -0.01(-1.75%)
May 06, 2019 0.5600 0.5800 0.5600 0.5700 134,789 -0.02(-3.39%)
May 03, 2019 0.5900 0.6000 0.5700 0.5900 260,685 -0.02(-3.28%)
May 02, 2019 0.6300 0.6300 0.5900 0.6100 673,377 -0.01(-1.61%)
May 01, 2019 0.6200 0.6400 0.6200 0.6200 231,596 +0.00(+0.00%)
Apr 30, 2019 0.6300 0.6400 0.6200 0.6200 377,202 -0.01(-1.59%)
Apr 29, 2019 0.6300 0.6500 0.6100 0.6300 370,305 -0.02(-3.08%)
Apr 26, 2019 0.6200 0.6600 0.6200 0.6500 441,325 -0.01(-1.52%)
Apr 25, 2019 0.6200 0.6600 0.6000 0.6600 630,410 +0.06(+10.00%)
Apr 24, 2019 0.5800 0.6300 0.5800 0.6000 710,015 +0.01(+1.69%)
Apr 23, 2019 0.5700 0.5900 0.5500 0.5900 1,247,187 +0.03(+5.36%)
Apr 22, 2019 0.5700 0.5800 0.5600 0.5600 290,201 +0.01(+1.82%)
Apr 18, 2019 0.5500 0.5500 0.5500 0 -0.03(-5.17%)
Apr 17, 2019 0.5500 0.5900 0.5500 0.5800 409,706 +0.04(+7.41%)
Apr 16, 2019 0.5300 0.5500 0.5300 0.5400 485,252 +0.00(+0.00%)
Apr 15, 2019 0.5200 0.5400 0.5200 0.5400 202,857 +0.02(+3.85%)
Apr 12, 2019 0.5400 0.5400 0.5200 0.5200 285,241 -0.01(-1.89%)
Apr 11, 2019 0.5400 0.5600 0.5300 0.5300 289,909 -0.01(-1.85%)
Apr 10, 2019 0.5300 0.5500 0.5300 0.5400 234,052 +0.00(+0.00%)
Apr 09, 2019 0.5400 0.5500 0.5300 0.5400 46,833 +0.00(+0.00%)
Apr 08, 2019 0.5400 0.5500 0.5300 0.5400 452,751 +0.00(+0.00%)
Apr 05, 2019 0.5500 0.5500 0.5400 0.5400 388,772 +0.00(+0.00%)
Apr 04, 2019 0.5400 0.5500 0.5400 0.5400 128,506 +0.00(+0.00%)
Apr 03, 2019 0.5500 0.5600 0.5400 0.5400 178,805 -0.02(-3.57%)
Apr 02, 2019 0.5600 0.5600 0.5400 0.5600 239,818 +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.