The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Pengrowth Energy

  • PGF
  • TSX
  • Oil and Gas
  • Latest 6.06
  • Currency C$
  • Change -0.11
  • Percent Change -1.783 %
  • Volume 1,255,073
  • Fri Sep 19, 2014 04:00 PM EDT TSX data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 6.06 Last Trade: Sep 19, 2014
Date High Low Open Close Volume
Sep 19 6.15 6.01 6.14 6.06 1,255,073
Sep 18 6.25 6.13 6.23 6.17 1,072,540
Sep 17 6.36 6.23 6.35 6.26 909,427
Sep 16 6.41 6.35 6.37 6.35 807,596
Sep 15 6.45 6.31 6.38 6.41 623,011
Sep 12 6.50 6.40 6.50 6.40 524,525
Sep 11 6.50 6.35 6.37 6.50 1,013,033
Sep 10 6.45 6.38 6.44 6.41 524,364
Sep 9 6.55 6.42 6.51 6.48 632,122
Sep 8 6.59 6.46 6.57 6.49 608,690
Sep 5 6.60 6.53 6.53 6.57 545,687
Sep 4 6.71 6.52 6.67 6.55 823,186
Sep 3 6.91 6.67 6.90 6.70 819,953
Sep 2 6.95 6.82 6.92 6.85 716,932
Aug 29 6.96 6.81 6.81 6.93 865,619
Aug 28 6.85 6.74 6.74 6.82 503,399
Aug 27 6.84 6.75 6.79 6.77 461,688
Aug 26 6.80 6.74 6.78 6.77 458,128
Aug 25 6.77 6.68 6.68 6.75 573,480
Aug 22 6.73 6.64 6.73 6.68 362,002
Aug 21 6.75 6.64 6.71 6.73 760,888
Aug 20 6.76 6.68 6.76 6.74 774,353
Aug 19 6.81 6.72 6.75 6.80 547,326
Aug 18 6.77 6.68 6.71 6.72 495,357
Aug 15 6.70 6.55 6.55 6.70 584,833
Aug 14 6.71 6.57 6.68 6.59 892,976
Aug 13 6.78 6.68 6.72 6.70 438,179
Aug 12 6.74 6.69 6.72 6.72 386,024
Aug 11 6.84 6.68 6.80 6.73 860,693
Aug 8 6.85 6.56 6.85 6.81 1,197,974
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.