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

Penn West Petroleum

  • PWT
  • TSX
  • Oil and Gas
  • Latest 8.01
  • Currency C$
  • Change -0.32
  • Percent Change -3.842 %
  • Volume 3,382,884
  • 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: 8.01 Last Trade: Sep 19, 2014
Date High Low Open Close Volume
Sep 19 8.39 7.90 8.33 8.01 3,382,884
Sep 18 8.63 8.27 8.36 8.33 3,160,026
Sep 17 7.90 7.70 7.87 7.73 1,066,785
Sep 16 8.02 7.87 7.88 7.91 559,216
Sep 15 7.96 7.80 7.85 7.90 490,236
Sep 12 7.96 7.80 7.92 7.85 519,526
Sep 11 7.94 7.74 7.75 7.92 1,283,288
Sep 10 7.88 7.71 7.87 7.83 625,978
Sep 9 8.06 7.82 7.88 7.87 625,172
Sep 8 8.07 7.89 8.07 7.92 615,185
Sep 5 8.13 8.02 8.04 8.08 630,889
Sep 4 8.24 8.04 8.14 8.10 794,714
Sep 3 8.42 8.18 8.38 8.25 657,399
Sep 2 8.52 8.22 8.52 8.30 917,189
Aug 29 8.45 8.29 8.40 8.45 1,099,409
Aug 28 8.46 8.28 8.37 8.41 698,956
Aug 27 8.56 8.22 8.31 8.36 2,104,131
Aug 26 8.12 7.97 7.97 8.08 1,010,172
Aug 25 7.96 7.85 7.86 7.94 659,214
Aug 22 8.07 7.86 8.05 7.86 1,313,672
Aug 21 8.12 7.97 8.10 8.07 1,139,799
Aug 20 8.10 7.90 7.95 8.09 1,049,150
Aug 19 7.96 7.68 7.68 7.94 1,292,878
Aug 18 7.84 7.63 7.79 7.69 901,041
Aug 15 7.83 7.61 7.74 7.78 1,059,652
Aug 14 8.07 7.73 8.06 7.75 1,363,380
Aug 13 8.09 7.95 8.02 8.09 1,623,521
Aug 12 8.08 7.90 8.00 8.06 1,657,123
Aug 11 8.22 8.00 8.14 8.04 1,054,057
Aug 8 8.21 7.91 7.95 8.17 1,026,455
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.