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

  • PGH
  • NYSE
  • Oil and Gas
  • Latest 6.11
  • Currency US$
  • Change -0.11
  • Percent Change -1.768 %
  • Volume 703,379
  • Wed Aug 20, 2014 02:35 PM EDT NYSE 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: 6.11 Last Trade: Aug 20, 2014
Date High Low Open Close Volume
Aug 20 6.18 6.10 6.18 6.11 703,379
Aug 19 6.23 6.15 6.16 6.22 989,976
Aug 18 6.21 6.14 6.15 6.17 1,271,642
Aug 15 6.15 6.04 6.04 6.15 1,164,176
Aug 14 6.16 6.03 6.15 6.03 1,291,253
Aug 13 6.21 6.12 6.15 6.14 840,625
Aug 12 6.17 6.12 6.15 6.16 976,737
Aug 11 6.24 6.10 6.22 6.16 1,326,169
Aug 8 6.22 5.98 6.22 6.21 2,029,119
Aug 7 6.29 6.13 6.29 6.23 1,403,533
Aug 6 6.29 6.19 6.19 6.27 1,218,574
Aug 5 6.47 6.17 6.42 6.21 1,877,141
Aug 4 6.51 6.32 6.34 6.48 1,003,115
Aug 1 6.39 6.21 6.35 6.35 1,725,476
Jul 31 6.49 6.32 6.46 6.40 1,716,854
Jul 30 6.60 6.42 6.55 6.49 1,846,440
Jul 29 6.62 6.56 6.61 6.56 831,967
Jul 28 6.73 6.59 6.69 6.61 1,003,887
Jul 25 6.76 6.67 6.75 6.69 839,453
Jul 24 6.85 6.75 6.82 6.75 700,435
Jul 23 6.83 6.72 6.75 6.83 724,215
Jul 22 6.79 6.63 6.64 6.74 1,084,899
Jul 21 6.66 6.60 6.64 6.62 702,987
Jul 18 6.70 6.58 6.59 6.66 866,744
Jul 17 6.74 6.61 6.73 6.63 1,243,778
Jul 16 6.79 6.65 6.67 6.70 1,559,515
Jul 15 6.74 6.57 6.71 6.62 1,585,603
Jul 14 6.79 6.67 6.72 6.71 997,132
Jul 11 6.83 6.71 6.82 6.71 1,503,994
Jul 10 6.88 6.77 6.85 6.82 1,455,858
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.