StockSelector.com
  Research, Select, & Monitor Sunday, September 23, 2018 9:44:38 PM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
Pengrowth Energy Trust$0.73($.02)(2.67%)

  Quote | Ranking | Chart | Valuations | Sentiment | Industry | News | Earnings | Analysts | More...

Your Target?


From 3/8/2018 to 6/1/2018 
Date Open High Low Close Volume
6/1/2018 0.740 0.750 0.730 0.730 351,300
5/31/2018 0.745 0.756 0.740 0.746 328,900
5/30/2018 0.740 0.770 0.740 0.760 514,900
5/29/2018 0.780 0.785 0.728 0.730 603,100
5/25/2018 0.810 0.810 0.770 0.790 428,200
5/24/2018 0.825 0.834 0.810 0.825 191,100
5/23/2018 0.840 0.850 0.820 0.830 256,000
5/22/2018 0.830 0.870 0.810 0.860 698,200
5/21/2018 0.825 0.840 0.803 0.830 303,000
5/18/2018 0.839 0.850 0.825 0.831 401,000
5/17/2018 0.816 0.850 0.815 0.843 268,200
5/16/2018 0.830 0.840 0.815 0.835 245,100
5/15/2018 0.830 0.836 0.809 0.835 198,800
5/14/2018 0.810 0.850 0.810 0.820 349,000
5/11/2018 0.858 0.858 0.815 0.820 457,000
5/10/2018 0.830 0.860 0.830 0.860 313,200
5/9/2018 0.850 0.880 0.830 0.830 836,800
5/8/2018 0.810 0.830 0.770 0.820 675,100
5/7/2018 0.830 0.860 0.800 0.820 527,500
5/4/2018 0.800 0.830 0.780 0.810 477,300
5/3/2018 0.830 0.845 0.790 0.799 1,142,200
5/2/2018 0.870 0.880 0.770 0.840 1,209,700
5/1/2018 0.890 0.900 0.860 0.870 255,600
4/30/2018 0.940 0.940 0.870 0.900 524,400
4/27/2018 0.920 0.960 0.900 0.960 540,700
4/26/2018 0.900 0.940 0.890 0.920 905,000
4/25/2018 0.774 0.880 0.760 0.865 1,248,300
4/24/2018 0.745 0.790 0.745 0.779 617,600
4/23/2018 0.740 0.760 0.730 0.750 200,000
4/20/2018 0.760 0.783 0.745 0.756 729,800
4/19/2018 0.780 0.820 0.770 0.780 706,600
4/18/2018 0.750 0.780 0.740 0.760 1,007,700
4/17/2018 0.730 0.750 0.730 0.730 294,000
4/16/2018 0.730 0.750 0.720 0.750 301,000
4/13/2018 0.720 0.740 0.710 0.730 192,800
4/12/2018 0.710 0.730 0.710 0.720 143,800
4/11/2018 0.720 0.750 0.710 0.730 264,100
4/10/2018 0.680 0.730 0.680 0.710 236,500
4/9/2018 0.680 0.720 0.680 0.690 198,400
4/6/2018 0.690 0.720 0.690 0.700 199,500
4/5/2018 0.640 0.720 0.640 0.700 316,600
4/4/2018 0.641 0.655 0.601 0.651 205,900
4/3/2018 0.650 0.650 0.600 0.640 672,300
4/2/2018 0.626 0.640 0.601 0.605 574,800
3/29/2018 0.620 0.640 0.610 0.640 233,400
3/28/2018 0.630 0.655 0.611 0.622 244,300
3/27/2018 0.647 0.655 0.638 0.643 166,500
3/26/2018 0.670 0.670 0.641 0.645 262,700
3/23/2018 0.660 0.690 0.660 0.660 201,800
3/22/2018 0.660 0.678 0.650 0.665 191,600
3/21/2018 0.620 0.690 0.620 0.690 664,800
3/20/2018 0.646 0.646 0.615 0.632 297,100
3/19/2018 0.632 0.645 0.625 0.625 165,200
3/16/2018 0.650 0.650 0.620 0.650 307,700
3/15/2018 0.660 0.662 0.645 0.650 413,700
3/14/2018 0.662 0.675 0.654 0.662 204,200
3/13/2018 0.670 0.685 0.660 0.660 228,800
3/12/2018 0.670 0.685 0.670 0.678 122,800
3/9/2018 0.670 0.680 0.660 0.670 491,300
3/8/2018 0.680 0.680 0.650 0.680 390,300


Register |  Password |  Feedback |  Copyright |  Usage Agreement |  Privacy Policy |  Advertising |  About Us |  Contact Us |  FAQ 

Past performance is not indicative of future results

StockSelector.com, the StockSelector.com logo, and News Selects are trademarks of StockSelector.com.
Copyright © 1998 - 2018 StockSelector.com. All rights reserved.