Pengrowth Energy Corp: TSE:PGF historical prices

You have no recent quotes

chg | %

May 25, 2012

May 23, 2013

Daily prices

Date	Open	High	Low	Close	Volume
May 23, 2013	5.15	5.24	5.10	5.22	375,792
May 22, 2013	5.20	5.30	5.18	5.21	583,878
May 21, 2013	5.24	5.29	5.20	5.20	712,968
May 17, 2013	5.21	5.27	5.21	5.26	408,808
May 16, 2013	5.07	5.21	5.06	5.17	480,555
May 15, 2013	5.07	5.12	5.04	5.07	552,184
May 14, 2013	5.06	5.14	5.06	5.11	324,175
May 13, 2013	5.14	5.14	5.05	5.06	214,595
May 10, 2013	5.05	5.14	5.02	5.14	343,964
May 9, 2013	5.05	5.09	5.00	5.05	412,392
May 8, 2013	5.12	5.18	5.04	5.07	581,638
May 7, 2013	5.32	5.35	5.10	5.12	833,066
May 6, 2013	5.20	5.30	5.16	5.29	773,066
May 3, 2013	5.09	5.23	5.09	5.20	1,075,970
May 2, 2013	5.05	5.14	5.00	5.09	976,223
May 1, 2013	5.08	5.08	4.96	5.02	732,715
Apr 30, 2013	5.00	5.14	5.00	5.14	907,978
Apr 29, 2013	4.96	5.06	4.93	5.01	465,378
Apr 26, 2013	5.05	5.05	4.90	4.96	406,688
Apr 25, 2013	4.97	5.17	4.96	5.08	596,003
Apr 24, 2013	4.81	5.02	4.81	4.95	544,777
Apr 23, 2013	4.75	4.83	4.70	4.81	568,222
Apr 22, 2013	4.67	4.79	4.64	4.78	417,021
Apr 19, 2013	4.79	4.82	4.63	4.69	407,187
Apr 18, 2013	4.69	4.83	4.58	4.76	1,053,659
Apr 17, 2013	4.90	4.91	4.64	4.69	1,119,405
Apr 16, 2013	4.90	5.04	4.86	4.93	627,459
Apr 15, 2013	5.00	5.02	4.86	4.88	665,759
Apr 12, 2013	5.10	5.13	5.02	5.08	435,111
Apr 11, 2013	5.16	5.18	5.07	5.15	314,793