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 6.69
  • Currency US$
  • Change -0.06
  • Percent Change -0.889 %
  • Volume 839,453
  • Fri Jul 25, 2014 04:06 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: 6.69 Last Trade: Jul 25, 2014
Date High Low Open Close Volume
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
Jul 9 6.91 6.81 6.84 6.89 1,036,387
Jul 8 6.92 6.78 6.91 6.85 1,193,716
Jul 7 7.10 6.88 7.08 6.93 1,481,383
Jul 3 7.21 7.14 7.21 7.14 493,430
Jul 2 7.22 7.12 7.14 7.18 926,795
Jul 1 7.20 7.10 7.18 7.11 589,592
Jun 30 7.21 7.13 7.15 7.18 1,642,903
Jun 27 7.16 7.07 7.10 7.16 1,295,333
Jun 26 7.12 6.94 7.00 7.12 1,127,776
Jun 25 7.14 6.91 6.98 6.96 2,561,125
Jun 24 7.11 6.79 7.06 6.79 1,724,302
Jun 23 7.11 7.02 7.06 7.06 655,593
Jun 20 7.10 7.01 7.03 7.06 867,761
Jun 19 7.15 7.00 7.13 7.03 1,580,435
Jun 18 7.16 6.93 6.95 7.15 2,477,948
Jun 17 6.97 6.89 6.92 6.91 1,423,143
Jun 16 6.98 6.87 6.88 6.93 1,525,890
Jun 13 6.95 6.84 6.89 6.93 945,934
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.