Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pengrowth Energy Corp (OP: PGHEF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2019 0.5870 0.5900 0.5730 0.5820 34,592 -0.00(-0.19%)
Feb 27, 2019 0.5670 0.5900 0.5654 0.5831 106,889 +0.01(+1.48%)
Feb 26, 2019 0.5653 0.5800 0.5572 0.5746 71,143 +0.00(+0.28%)
Feb 25, 2019 0.5530 0.5800 0.5530 0.5730 117,567 +0.00(+0.79%)
Feb 22, 2019 0.5660 0.5859 0.5658 0.5685 54,400 -0.00(-0.56%)
Feb 21, 2019 0.5720 0.5815 0.5717 0.5717 42,959 -0.01(-0.87%)
Feb 20, 2019 0.5798 0.5947 0.5740 0.5767 40,731 -0.01(-2.25%)
Feb 19, 2019 0.5690 0.5900 0.5621 0.5900 57,312 +0.01(+1.72%)
Feb 15, 2019 0.5759 0.5851 0.5702 0.5800 108,900 +0.01(+1.95%)
Feb 14, 2019 0.5400 0.5785 0.5400 0.5689 68,952 -0.01(-2.02%)
Feb 13, 2019 0.5680 0.5910 0.5680 0.5806 72,206 +0.01(+0.89%)
Feb 12, 2019 0.5520 0.5800 0.5520 0.5755 67,429 +0.01(+2.38%)
Feb 11, 2019 0.5500 0.5646 0.5500 0.5621 57,749 +0.01(+1.35%)
Feb 08, 2019 0.5509 0.5734 0.5509 0.5546 33,200 -0.00(-0.72%)
Feb 07, 2019 0.5539 0.5692 0.5511 0.5586 111,050 -0.01(-2.03%)
Feb 06, 2019 0.5740 0.5757 0.5649 0.5702 74,576 +0.00(+0.37%)
Feb 05, 2019 0.5880 0.5893 0.5572 0.5681 64,081 -0.01(-1.90%)
Feb 04, 2019 0.5838 0.5975 0.5755 0.5791 43,077 -0.01(-1.85%)
Feb 01, 2019 0.5700 0.6055 0.5697 0.5900 165,900 +0.01(+2.43%)
Jan 31, 2019 0.5601 0.5812 0.5601 0.5760 40,352 +0.01(+1.05%)
Jan 30, 2019 0.5597 0.5787 0.5568 0.5700 92,254 +0.01(+1.89%)
Jan 29, 2019 0.5633 0.5701 0.5542 0.5594 25,714 -0.00(-0.11%)
Jan 28, 2019 0.5670 0.5756 0.5527 0.5600 60,906 -0.01(-1.75%)
Jan 25, 2019 0.5539 0.5754 0.5500 0.5700 50,300 +0.02(+4.59%)
Jan 24, 2019 0.5341 0.5522 0.5341 0.5450 95,231 +0.00(+0.87%)
Jan 23, 2019 0.5400 0.5467 0.5274 0.5403 41,763 +0.01(+0.99%)
Jan 22, 2019 0.5291 0.5455 0.5280 0.5350 54,508 +0.00(+0.87%)
Jan 18, 2019 0.5199 0.5450 0.5199 0.5304 157,600 +0.01(+1.36%)
Jan 17, 2019 0.5008 0.5293 0.4911 0.5233 89,664 +0.02(+4.64%)
Jan 16, 2019 0.4804 0.5153 0.4804 0.5001 108,425 +0.00(+0.02%)
Jan 15, 2019 0.5104 0.5229 0.4948 0.5000 143,196 -0.01(-1.96%)
Jan 14, 2019 0.5298 0.5298 0.5078 0.5100 62,162 -0.01(-2.30%)
Jan 11, 2019 0.5240 0.5298 0.5075 0.5220 41,000 +0.00(+0.60%)
Jan 10, 2019 0.5172 0.5309 0.5108 0.5189 76,971 -0.01(-0.97%)
Jan 09, 2019 0.5085 0.5310 0.4976 0.5240 320,929 +0.03(+6.40%)
Jan 08, 2019 0.5169 0.5169 0.4912 0.4925 111,847 -0.01(-1.85%)
Jan 07, 2019 0.5280 0.5320 0.4980 0.5018 118,603 +0.00(+0.36%)
Jan 04, 2019 0.4944 0.5181 0.4944 0.5000 172,500 +0.01(+2.69%)
Jan 03, 2019 0.4860 0.4948 0.4609 0.4869 162,730 +0.03(+5.62%)
Jan 02, 2019 0.4364 0.4899 0.4351 0.4610 102,912 +0.01(+3.13%)
Dec 31, 2018 0.4452 0.4660 0.4369 0.4470 387,800 -0.01(-2.61%)
Dec 28, 2018 0.4570 0.4732 0.4300 0.4590 533,000 +0.01(+2.00%)
Dec 27, 2018 0.3642 0.4664 0.3388 0.4500 1,197,169 +0.11(+33.10%)
Dec 26, 2018 0.3400 0.3750 0.3226 0.3381 836,831 -0.01(-2.42%)
Dec 24, 2018 0.3585 0.3600 0.3400 0.3465 137,100 -0.02(-5.07%)
Dec 21, 2018 0.3821 0.3942 0.3648 0.3650 529,000 -0.03(-8.29%)
Dec 20, 2018 0.4061 0.4095 0.3803 0.3980 331,289 -0.00(-0.75%)
Dec 19, 2018 0.4052 0.4270 0.3925 0.4010 342,815 -0.01(-2.74%)
Dec 18, 2018 0.4119 0.4227 0.3998 0.4123 278,340 +0.01(+1.25%)
Dec 17, 2018 0.4459 0.4555 0.4070 0.4072 582,672 -0.06(-12.66%)
Dec 14, 2018 0.4820 0.4820 0.4500 0.4662 270,000 -0.00(-0.66%)
Dec 13, 2018 0.4850 0.4977 0.4667 0.4693 197,812 -0.01(-2.96%)
Dec 12, 2018 0.4664 0.5036 0.4664 0.4836 241,050 +0.00(+0.75%)
Dec 11, 2018 0.4595 0.4800 0.4500 0.4800 159,933 +0.02(+4.19%)
Dec 10, 2018 0.4978 0.4978 0.4600 0.4607 177,838 -0.03(-6.19%)
Dec 07, 2018 0.4913 0.5157 0.4890 0.4911 246,400 +0.00(+0.22%)
Dec 06, 2018 0.4897 0.5100 0.4700 0.4900 285,718 -0.02(-3.92%)
Dec 04, 2018 0.5400 0.5487 0.5100 0.5100 90,400 -0.02(-3.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.