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 (%)
Mar 29, 2019 0.4183 0.4272 0.4152 0.4170 107,700 -0.00(-1.04%)
Mar 28, 2019 0.4200 0.4347 0.4200 0.4214 96,043 -0.01(-3.13%)
Mar 27, 2019 0.4349 0.4392 0.4224 0.4350 35,911 -0.00(-0.71%)
Mar 26, 2019 0.4451 0.4583 0.4381 0.4381 85,758 -0.01(-1.57%)
Mar 25, 2019 0.4169 0.4500 0.4169 0.4451 110,599 +0.01(+1.74%)
Mar 22, 2019 0.4420 0.4574 0.4148 0.4375 98,200 -0.01(-3.01%)
Mar 21, 2019 0.4370 0.4589 0.4370 0.4511 41,366 -0.00(-0.20%)
Mar 20, 2019 0.4370 0.4615 0.4370 0.4520 125,097 +0.01(+1.57%)
Mar 19, 2019 0.4560 0.4627 0.4393 0.4450 199,758 -0.01(-2.03%)
Mar 18, 2019 0.4130 0.4542 0.4130 0.4542 105,047 +0.04(+9.60%)
Mar 15, 2019 0.4585 0.4746 0.3936 0.4144 161,100 -0.06(-12.39%)
Mar 14, 2019 0.4778 0.4820 0.4600 0.4730 115,886 -0.02(-3.86%)
Mar 13, 2019 0.4895 0.5090 0.4741 0.4920 115,292 +0.00(+0.41%)
Mar 12, 2019 0.4815 0.4954 0.4616 0.4900 107,286 +0.02(+4.97%)
Mar 11, 2019 0.4446 0.4812 0.4446 0.4668 63,199 +0.01(+2.57%)
Mar 08, 2019 0.4596 0.4712 0.4513 0.4551 303,900 -0.00(-1.00%)
Mar 07, 2019 0.5123 0.5271 0.4491 0.4597 207,186 -0.04(-7.17%)
Mar 06, 2019 0.4960 0.5552 0.3800 0.4952 444,336 -0.03(-6.57%)
Mar 05, 2019 0.5519 0.5710 0.5300 0.5300 128,476 -0.02(-3.64%)
Mar 04, 2019 0.5813 0.5919 0.5500 0.5500 58,306 -0.03(-4.53%)
Mar 01, 2019 0.5730 0.5899 0.5730 0.5761 50,700 -0.01(-1.01%)
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%)
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.