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 (%)
Aug 29, 2014 6.930 6.930 6.930 0 +0.11(+1.61%)
Aug 28, 2014 6.740 6.850 6.740 6.820 503,399 +0.05(+0.74%)
Aug 27, 2014 6.790 6.840 6.750 6.770 461,688 +0.00(+0.00%)
Aug 26, 2014 6.780 6.780 6.740 6.770 458,128 +0.02(+0.30%)
Aug 25, 2014 6.680 6.770 6.680 6.750 528,007 +0.07(+1.05%)
Aug 22, 2014 6.730 6.730 6.640 6.680 362,002 -0.04(-0.60%)
Aug 21, 2014 6.710 6.750 6.635 6.720 716,302 -0.03(-0.37%)
Aug 20, 2014 6.760 6.760 6.680 6.745 774,353 -0.05(-0.81%)
Aug 19, 2014 6.750 6.810 6.720 6.800 547,326 +0.08(+1.19%)
Aug 18, 2014 6.710 6.770 6.680 6.720 495,357 +0.02(+0.30%)
Aug 15, 2014 6.550 6.700 6.550 6.700 584,833 +0.11(+1.67%)
Aug 14, 2014 6.680 6.700 6.570 6.590 892,976 -0.12(-1.79%)
Aug 13, 2014 6.720 6.780 6.680 6.710 383,967 -0.01(-0.15%)
Aug 12, 2014 6.720 6.740 6.690 6.720 386,024 -0.01(-0.15%)
Aug 11, 2014 6.800 6.840 6.675 6.730 860,693 -0.07(-1.03%)
Aug 08, 2014 6.850 6.850 6.560 6.800 934,618 -0.02(-0.29%)
Aug 07, 2014 6.870 6.870 6.710 6.820 782,418 -0.02(-0.29%)
Aug 06, 2014 6.760 6.880 6.760 6.840 902,142 +0.04(+0.59%)
Aug 05, 2014 7.000 7.090 6.770 6.800 1,236,907 -0.13(-1.88%)
Aug 01, 2014 6.930 6.930 6.930 0 -0.02(-0.29%)
Jul 31, 2014 7.030 7.080 6.880 6.950 978,588 -0.12(-1.70%)
Jul 30, 2014 7.130 7.200 7.010 7.070 593,212 -0.06(-0.84%)
Jul 29, 2014 7.130 7.170 7.120 7.130 534,146 -0.01(-0.14%)
Jul 28, 2014 7.220 7.270 7.120 7.140 462,535 -0.09(-1.24%)
Jul 25, 2014 7.260 7.310 7.210 7.230 637,338 -0.04(-0.55%)
Jul 24, 2014 7.310 7.370 7.260 7.270 438,584 -0.04(-0.55%)
Jul 23, 2014 7.220 7.330 7.220 7.310 468,222 +0.06(+0.83%)
Jul 22, 2014 7.120 7.290 7.120 7.250 751,992 +0.14(+1.97%)
Jul 21, 2014 7.130 7.150 7.080 7.110 305,521 -0.04(-0.56%)
Jul 18, 2014 7.090 7.190 7.060 7.150 575,093 +0.01(+0.14%)
Jul 17, 2014 7.210 7.250 7.120 7.140 594,892 -0.04(-0.56%)
Jul 16, 2014 7.160 7.310 7.150 7.180 768,734 +0.06(+0.84%)
Jul 15, 2014 7.180 7.220 7.085 7.120 619,276 -0.08(-1.11%)
Jul 14, 2014 7.190 7.290 7.190 7.200 295,356 +0.01(+0.14%)
Jul 11, 2014 7.270 7.300 7.190 7.190 572,605 -0.08(-1.10%)
Jul 10, 2014 7.290 7.330 7.220 7.270 447,512 -0.08(-1.09%)
Jul 09, 2014 7.300 7.360 7.265 7.350 368,618 +0.04(+0.55%)
Jul 08, 2014 7.370 7.380 7.250 7.310 611,100 -0.09(-1.22%)
Jul 07, 2014 7.450 7.550 7.350 7.400 695,159 -0.16(-2.12%)
Jul 04, 2014 7.620 7.630 7.530 7.560 183,341 -0.05(-0.66%)
Jul 03, 2014 7.700 7.700 7.560 7.610 502,026 -0.04(-0.52%)
Jul 02, 2014 7.630 7.700 7.600 7.650 982,601 +0.00(+0.00%)
Jun 30, 2014 7.650 7.650 7.650 0 +0.02(+0.26%)
Jun 27, 2014 7.630 7.640 7.540 7.630 784,514 +0.03(+0.39%)
Jun 26, 2014 7.500 7.615 7.430 7.600 601,916 +0.14(+1.88%)
Jun 25, 2014 7.530 7.650 7.400 7.460 1,905,986 +0.14(+1.91%)
Jun 24, 2014 7.550 7.640 7.300 7.320 1,007,181 -0.25(-3.30%)
Jun 23, 2014 7.580 7.640 7.550 7.570 480,691 -0.03(-0.39%)
Jun 20, 2014 7.550 7.630 7.550 7.600 518,723 -0.02(-0.26%)
Jun 19, 2014 7.720 7.740 7.570 7.620 1,122,289 -0.15(-1.93%)
Jun 18, 2014 7.530 7.780 7.530 7.770 1,625,474 +0.25(+3.32%)
Jun 17, 2014 7.510 7.570 7.490 7.520 503,163 +0.01(+0.13%)
Jun 16, 2014 7.460 7.580 7.460 7.510 660,330 +0.00(+0.00%)
Jun 13, 2014 7.460 7.545 7.435 7.510 740,935 +0.03(+0.40%)
Jun 12, 2014 7.290 7.490 7.270 7.480 816,430 +0.21(+2.89%)
Jun 11, 2014 7.210 7.280 7.200 7.270 444,921 +0.03(+0.41%)
Jun 10, 2014 7.160 7.250 7.160 7.240 453,208 +0.05(+0.70%)
Jun 06, 2014 7.150 7.200 7.130 7.190 443,976 +0.04(+0.56%)
Jun 05, 2014 7.120 7.185 7.090 7.150 587,388 +0.03(+0.42%)
Jun 04, 2014 6.980 7.180 6.970 7.120 889,824 +0.17(+2.45%)
Jun 03, 2014 6.910 6.970 6.910 6.950 240,895 +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.