The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Pengrowth Energy

  • PGF
  • TSX
  • Oil and Gas
  • Latest 7.35
  • Currency C$
  • Change 0.04
  • Percent Change 0.547 %
  • Volume 368,618
  • Wed Jul 9, 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: 7.35 Last Trade: Jul 9, 2014
Date High Low Open Close Volume
Jul 9 7.36 7.26 7.30 7.35 368,618
Jul 8 7.38 7.25 7.37 7.31 611,100
Jul 7 7.55 7.35 7.45 7.40 695,159
Jul 4 7.63 7.53 7.62 7.56 183,341
Jul 3 7.70 7.56 7.70 7.61 502,026
Jul 2 7.70 7.60 7.63 7.65 982,601
Jun 30 7.68 7.61 7.63 7.65 662,769
Jun 27 7.64 7.54 7.63 7.63 784,514
Jun 26 7.62 7.43 7.50 7.60 601,916
Jun 25 7.65 7.40 7.53 7.46 1,905,986
Jun 24 7.64 7.30 7.55 7.32 1,007,181
Jun 23 7.64 7.55 7.58 7.57 480,691
Jun 20 7.63 7.55 7.55 7.60 518,723
Jun 19 7.74 7.57 7.72 7.62 1,122,289
Jun 18 7.78 7.53 7.53 7.77 1,625,474
Jun 17 7.57 7.49 7.51 7.52 503,163
Jun 16 7.58 7.46 7.46 7.51 660,330
Jun 13 7.54 7.44 7.46 7.51 740,935
Jun 12 7.49 7.27 7.29 7.48 816,430
Jun 11 7.28 7.20 7.21 7.27 444,921
Jun 10 7.25 7.16 7.16 7.24 455,008
Jun 9 7.22 7.16 7.16 7.21 256,156
Jun 6 7.20 7.13 7.15 7.19 443,976
Jun 5 7.18 7.09 7.12 7.15 587,388
Jun 4 7.18 6.97 6.98 7.12 889,824
Jun 3 6.97 6.91 6.91 6.95 240,895
Jun 2 6.95 6.85 6.85 6.95 338,717
May 30 6.96 6.85 6.91 6.85 873,048
May 29 6.96 6.86 6.96 6.90 272,096
May 28 6.96 6.82 6.90 6.95 647,047