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 (%)
Jan 08, 2020 0.0445 0.0445 0.0445 0 +0.00(+0.00%)
Jan 07, 2020 0.0400 0.0459 0.0400 0.0445 494,869 -0.00(-6.32%)
Jan 06, 2020 0.0390 0.0485 0.0390 0.0475 138,740 +0.00(+5.56%)
Jan 03, 2020 0.0400 0.0471 0.0400 0.0450 217,800 -0.00(-1.10%)
Jan 02, 2020 0.0400 0.0477 0.0400 0.0455 164,226 +0.00(+0.00%)
Dec 31, 2019 0.0450 0.0462 0.0400 0.0455 2,350,900 +0.00(+2.94%)
Dec 30, 2019 0.0360 0.0450 0.0360 0.0442 1,514,053 -0.00(-0.67%)
Dec 27, 2019 0.0370 0.0464 0.0370 0.0445 866,000 -0.00(-1.33%)
Dec 26, 2019 0.0367 0.0480 0.0367 0.0451 334,163 +0.00(+2.97%)
Dec 24, 2019 0.0369 0.0450 0.0368 0.0438 392,800 +0.00(+0.23%)
Dec 23, 2019 0.0367 0.0450 0.0367 0.0437 1,869,525 +0.00(+5.30%)
Dec 20, 2019 0.0405 0.0450 0.0360 0.0415 3,626,800 +0.00(+1.22%)
Dec 19, 2019 0.0360 0.0450 0.0360 0.0410 645,226 -0.00(-0.49%)
Dec 18, 2019 0.0369 0.0438 0.0363 0.0412 1,363,746 +0.00(+0.49%)
Dec 17, 2019 0.0430 0.0449 0.0340 0.0410 808,179 +0.00(+10.51%)
Dec 16, 2019 0.0321 0.0430 0.0321 0.0371 512,072 -0.00(-1.59%)
Dec 13, 2019 0.0321 0.0385 0.0321 0.0377 205,200 -0.00(-0.53%)
Dec 12, 2019 0.0321 0.0417 0.0321 0.0379 205,991 +0.00(+1.88%)
Dec 11, 2019 0.0366 0.0400 0.0350 0.0372 195,694 -0.00(-0.27%)
Dec 10, 2019 0.0321 0.0400 0.0321 0.0373 103,477 -0.00(-1.84%)
Dec 09, 2019 0.0326 0.0430 0.0326 0.0380 364,919 -0.00(-3.06%)
Dec 06, 2019 0.0340 0.0420 0.0340 0.0392 218,500 +0.00(+0.51%)
Dec 05, 2019 0.0330 0.0420 0.0321 0.0390 396,935 +0.00(+2.63%)
Dec 04, 2019 0.0322 0.0407 0.0322 0.0380 197,639 -0.00(-1.04%)
Dec 03, 2019 0.0386 0.0410 0.0350 0.0384 344,546 -0.00(-0.52%)
Dec 02, 2019 0.0326 0.0395 0.0310 0.0386 328,192 -0.00(-2.03%)
Nov 29, 2019 0.0351 0.0415 0.0351 0.0394 29,600 +0.00(+1.55%)
Nov 27, 2019 0.0384 0.0407 0.0384 0.0388 183,600 +0.00(+1.04%)
Nov 26, 2019 0.0394 0.0420 0.0383 0.0384 181,816 -0.00(-2.54%)
Nov 25, 2019 0.0394 0.0421 0.0394 0.0394 146,665 +0.00(+0.00%)
Nov 22, 2019 0.0394 0.0428 0.0394 0.0394 56,700 -0.00(-8.37%)
Nov 21, 2019 0.0391 0.0430 0.0391 0.0430 126,727 +0.00(+6.17%)
Nov 20, 2019 0.0383 0.0422 0.0383 0.0405 338,618 +0.00(+3.85%)
Nov 19, 2019 0.0390 0.0428 0.0383 0.0390 242,773 -0.00(-6.02%)
Nov 18, 2019 0.0383 0.0428 0.0383 0.0415 358,271 +0.00(+3.75%)
Nov 15, 2019 0.0340 0.0426 0.0340 0.0400 149,200 +0.00(+0.00%)
Nov 14, 2019 0.0351 0.0415 0.0351 0.0400 86,771 +0.00(+4.71%)
Nov 13, 2019 0.0390 0.0455 0.0382 0.0382 766,626 -0.00(-6.37%)
Nov 12, 2019 0.0366 0.0500 0.0366 0.0408 454,690 +0.00(+1.75%)
Nov 11, 2019 0.0360 0.0429 0.0360 0.0401 286,511 -0.00(-1.23%)
Nov 08, 2019 0.0361 0.0441 0.0361 0.0406 514,100 -0.00(-3.79%)
Nov 07, 2019 0.0398 0.0450 0.0340 0.0422 913,620 +0.00(+10.47%)
Nov 06, 2019 0.0380 0.0400 0.0350 0.0382 696,982 -0.00(-4.50%)
Nov 05, 2019 0.0351 0.0410 0.0351 0.0400 621,541 +0.00(+5.82%)
Nov 04, 2019 0.0350 0.0434 0.0350 0.0378 4,930,575 +0.00(+4.13%)
Nov 01, 2019 0.1510 0.2200 0.0335 0.0363 6,205,600 -0.11(-75.96%)
Oct 31, 2019 0.1410 0.1550 0.1410 0.1510 68,441 +0.00(+1.68%)
Oct 30, 2019 0.1420 0.1537 0.1420 0.1485 120,034 -0.00(-1.00%)
Oct 29, 2019 0.1506 0.1700 0.1460 0.1500 199,937 -0.01(-3.85%)
Oct 28, 2019 0.1560 0.1706 0.1560 0.1560 288,909 -0.01(-4.12%)
Oct 25, 2019 0.1630 0.1699 0.1600 0.1627 93,800 -0.00(-2.16%)
Oct 24, 2019 0.1739 0.1856 0.1580 0.1663 182,495 -0.00(-2.18%)
Oct 23, 2019 0.1440 0.1759 0.1400 0.1700 110,923 +0.03(+18.47%)
Oct 22, 2019 0.1500 0.1510 0.1399 0.1435 162,694 -0.00(-3.04%)
Oct 21, 2019 0.1370 0.1500 0.1370 0.1480 205,934 +0.00(+2.42%)
Oct 18, 2019 0.1440 0.1499 0.1420 0.1445 140,300 -0.00(-0.34%)
Oct 17, 2019 0.1290 0.1558 0.1290 0.1450 437,277 +0.00(+3.57%)
Oct 16, 2019 0.1470 0.1512 0.1349 0.1400 614,529 -0.01(-5.79%)
Oct 15, 2019 0.1580 0.1660 0.1486 0.1486 811,928 -0.00(-1.00%)
Oct 14, 2019 0.1831 0.1900 0.1500 0.1501 73,915 -0.02(-11.76%)
Oct 11, 2019 0.1610 0.1788 0.1610 0.1701 70,000 -0.00(-1.68%)
Oct 10, 2019 0.1700 0.1766 0.1700 0.1730 94,098 -0.00(-0.57%)
Oct 09, 2019 0.1640 0.1765 0.1640 0.1740 121,728 +0.00(+1.10%)
Oct 08, 2019 0.1650 0.1804 0.1650 0.1721 81,050 +0.00(+0.47%)
Oct 07, 2019 0.1765 0.1827 0.1713 0.1713 80,210 -0.00(-1.72%)
Oct 04, 2019 0.1790 0.1800 0.1686 0.1743 100,000 +0.00(+1.16%)
Oct 03, 2019 0.1710 0.1789 0.1631 0.1723 92,321 -0.00(-1.03%)
Oct 02, 2019 0.1760 0.1920 0.1691 0.1741 207,225 -0.01(-6.90%)
Oct 01, 2019 0.1960 0.2100 0.1854 0.1870 577,241 -0.02(-8.38%)
Sep 30, 2019 0.2020 0.2127 0.1999 0.2041 87,000 +0.00(+2.05%)
Sep 27, 2019 0.1900 0.2086 0.1900 0.2000 38,400 -0.00(-0.84%)
Sep 26, 2019 0.2090 0.2200 0.2000 0.2017 81,929 +0.00(+0.25%)
Sep 25, 2019 0.2049 0.2070 0.2012 0.2012 102,705 -0.00(-1.76%)
Sep 24, 2019 0.1980 0.2206 0.1980 0.2048 74,838 -0.01(-4.12%)
Sep 23, 2019 0.2120 0.2279 0.2045 0.2136 168,874 -0.01(-4.13%)
Sep 20, 2019 0.2230 0.2300 0.2160 0.2228 134,500 -0.01(-3.13%)
Sep 19, 2019 0.2310 0.2499 0.2300 0.2300 93,892 -0.01(-5.27%)
Sep 18, 2019 0.2420 0.2535 0.2392 0.2428 183,639 -0.01(-4.90%)
Sep 17, 2019 0.2750 0.2750 0.2550 0.2553 61,907 -0.02(-5.79%)
Sep 16, 2019 0.2700 0.2775 0.2608 0.2710 554,148 +0.02(+9.76%)
Sep 13, 2019 0.2420 0.2632 0.2420 0.2469 104,100 -0.01(-4.30%)
Sep 12, 2019 0.2472 0.2580 0.2433 0.2580 59,469 -0.00(-0.77%)
Sep 11, 2019 0.2564 0.2719 0.2517 0.2600 61,207 -0.00(-1.33%)
Sep 10, 2019 0.2679 0.2760 0.2634 0.2635 116,757 -0.01(-2.41%)
Sep 09, 2019 0.2534 0.2700 0.2480 0.2700 104,142 +0.01(+5.55%)
Sep 06, 2019 0.2245 0.2560 0.2245 0.2558 218,900 +0.03(+11.22%)
Sep 05, 2019 0.2007 0.2412 0.2007 0.2300 363,544 +0.03(+15.99%)
Sep 04, 2019 0.1860 0.2050 0.1860 0.1983 84,879 +0.00(+0.35%)
Sep 03, 2019 0.2000 0.2049 0.1900 0.1976 188,800 +0.01(+4.00%)
Aug 30, 2019 0.1872 0.2000 0.1872 0.1900 190,300 -0.01(-5.24%)
Aug 29, 2019 0.2000 0.2050 0.1897 0.2005 185,417 -0.00(-0.10%)
Aug 28, 2019 0.1915 0.2099 0.1860 0.2007 153,588 +0.01(+5.74%)
Aug 27, 2019 0.1870 0.2052 0.1870 0.1898 399,514 -0.02(-9.19%)
Aug 26, 2019 0.2215 0.2376 0.2000 0.2090 464,245 -0.02(-7.93%)
Aug 23, 2019 0.2300 0.2402 0.2249 0.2270 162,400 -0.01(-5.61%)
Aug 22, 2019 0.2420 0.2505 0.2387 0.2405 90,667 -0.01(-2.43%)
Aug 21, 2019 0.2450 0.2574 0.2390 0.2465 170,967 +0.00(+0.20%)
Aug 20, 2019 0.2493 0.2500 0.2401 0.2460 78,261 -0.00(-1.05%)
Aug 19, 2019 0.2530 0.2689 0.2452 0.2486 99,552 -0.01(-2.28%)
Aug 16, 2019 0.2490 0.2675 0.2450 0.2544 149,500 +0.00(+0.67%)
Aug 15, 2019 0.2590 0.2599 0.2421 0.2527 215,093 -0.00(-0.75%)
Aug 14, 2019 0.2700 0.2700 0.2500 0.2546 231,359 -0.01(-5.35%)
Aug 13, 2019 0.2600 0.2752 0.2551 0.2690 168,111 -0.00(-0.41%)
Aug 12, 2019 0.2830 0.2830 0.2614 0.2701 388,824 -0.01(-3.84%)
Aug 09, 2019 0.2800 0.2900 0.2760 0.2809 213,400 +0.00(+1.44%)
Aug 08, 2019 0.2843 0.2979 0.2729 0.2769 194,500 -0.01(-4.52%)
Aug 07, 2019 0.2810 0.3017 0.2810 0.2900 134,514 -0.01(-3.65%)
Aug 06, 2019 0.3100 0.3135 0.2950 0.3010 143,202 -0.01(-2.90%)
Aug 05, 2019 0.3050 0.3495 0.3050 0.3100 109,368 -0.00(-0.10%)
Aug 02, 2019 0.3075 0.3196 0.3044 0.3103 108,000 +0.00(+0.10%)
Aug 01, 2019 0.3228 0.3296 0.3100 0.3100 218,126 -0.01(-3.76%)
Jul 31, 2019 0.3270 0.3400 0.3204 0.3221 71,819 -0.00(-1.50%)
Jul 30, 2019 0.3140 0.3358 0.3100 0.3270 110,173 +0.00(+0.62%)
Jul 29, 2019 0.3300 0.3526 0.3239 0.3250 103,658 -0.02(-4.41%)
Jul 26, 2019 0.3465 0.3570 0.3400 0.3400 66,600 -0.01(-2.86%)
Jul 25, 2019 0.3460 0.3582 0.3460 0.3500 24,273 -0.00(-1.16%)
Jul 24, 2019 0.3600 0.3796 0.3392 0.3541 204,870 -0.02(-4.68%)
Jul 23, 2019 0.3630 0.3789 0.3630 0.3715 78,980 +0.00(+0.11%)
Jul 22, 2019 0.3690 0.3813 0.3690 0.3711 99,466 -0.00(-1.30%)
Jul 19, 2019 0.3770 0.3879 0.3750 0.3760 48,300 -0.00(-0.48%)
Jul 18, 2019 0.3920 0.4101 0.3732 0.3778 65,144 -0.03(-6.72%)
Jul 17, 2019 0.3470 0.4056 0.3470 0.4050 264,107 +0.04(+11.69%)
Jul 16, 2019 0.3557 0.3730 0.3431 0.3626 178,437 +0.01(+3.60%)
Jul 15, 2019 0.3490 0.3628 0.3455 0.3500 276,923 -0.01(-2.43%)
Jul 12, 2019 0.3480 0.3649 0.3480 0.3587 87,600 -0.00(-0.36%)
Jul 11, 2019 0.3700 0.3750 0.3581 0.3600 184,823 -0.01(-3.38%)
Jul 10, 2019 0.3721 0.3836 0.3701 0.3726 50,342 -0.01(-1.87%)
Jul 09, 2019 0.3700 0.3900 0.3700 0.3797 323,170 -0.00(-1.20%)
Jul 08, 2019 0.3808 0.3991 0.3500 0.3843 99,258 +0.00(+1.29%)
Jul 05, 2019 0.3500 0.3900 0.3500 0.3794 109,700 +0.01(+2.54%)
Jul 03, 2019 0.3500 0.3900 0.3500 0.3700 41,800 -0.01(-2.63%)
Jul 02, 2019 0.3500 0.3931 0.3500 0.3800 126,863 +0.02(+5.47%)
Jul 01, 2019 0.3500 0.3688 0.3500 0.3603 86,266 -0.01(-2.20%)
Jun 28, 2019 0.3520 0.3764 0.3500 0.3684 85,500 +0.01(+1.68%)
Jun 27, 2019 0.3630 0.3670 0.3467 0.3623 69,600 -0.00(-1.28%)
Jun 26, 2019 0.3500 0.3724 0.3500 0.3670 43,714 +0.00(+0.36%)
Jun 25, 2019 0.3500 0.3900 0.3500 0.3657 89,379 -0.01(-2.56%)
Jun 24, 2019 0.3500 0.3964 0.3500 0.3753 74,173 -0.00(-0.13%)
Jun 21, 2019 0.3500 0.3955 0.3500 0.3758 72,700 -0.01(-2.74%)
Jun 20, 2019 0.3500 0.4000 0.3500 0.3864 172,275 +0.01(+3.23%)
Jun 19, 2019 0.3707 0.3940 0.3691 0.3743 40,262 -0.00(-0.37%)
Jun 18, 2019 0.3708 0.3843 0.3687 0.3757 432,233 +0.01(+1.54%)
Jun 17, 2019 0.3689 0.3840 0.3670 0.3700 32,860 +0.00(+0.00%)
Jun 14, 2019 0.3540 0.3702 0.3540 0.3700 82,800 +0.01(+2.58%)
Jun 13, 2019 0.3712 0.3797 0.3501 0.3607 304,283 -0.01(-3.04%)
Jun 12, 2019 0.3520 0.3849 0.3520 0.3720 84,040 +0.01(+3.77%)
Jun 11, 2019 0.3580 0.3676 0.3531 0.3585 47,390 -0.00(-0.88%)
Jun 10, 2019 0.3577 0.3683 0.3515 0.3617 63,598 +0.00(+0.47%)
Jun 07, 2019 0.3340 0.3641 0.3340 0.3600 55,500 +0.01(+3.57%)
Jun 06, 2019 0.3692 0.3692 0.3452 0.3476 76,024 -0.01(-2.17%)
Jun 05, 2019 0.3500 0.3760 0.3500 0.3553 150,429 -0.01(-1.63%)
Jun 04, 2019 0.3534 0.3717 0.3521 0.3612 35,200 +0.01(+2.38%)
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.