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 (%)
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%)
Jun 03, 2019 0.3540 0.3620 0.3507 0.3528 41,399 -0.01(-2.38%)
May 31, 2019 0.3515 0.3664 0.3450 0.3614 224,400 +0.00(+0.33%)
May 30, 2019 0.3500 0.3758 0.3500 0.3602 72,702 +0.01(+1.95%)
May 29, 2019 0.3758 0.3860 0.3533 0.3533 129,582 -0.03(-7.99%)
May 28, 2019 0.3950 0.4100 0.3731 0.3840 78,848 -0.02(-3.95%)
May 24, 2019 0.3950 0.4131 0.3950 0.3998 49,600 -0.01(-2.11%)
May 23, 2019 0.4254 0.4274 0.3987 0.4084 115,416 -0.01(-1.33%)
May 22, 2019 0.4522 0.4522 0.4100 0.4139 46,012 -0.03(-7.22%)
May 21, 2019 0.4180 0.5222 0.4150 0.4461 438,315 +0.02(+3.72%)
May 20, 2019 0.4650 0.4650 0.4201 0.4301 62,158 -0.03(-7.11%)
May 17, 2019 0.4110 0.4653 0.4000 0.4630 124,700 +0.06(+14.18%)
May 16, 2019 0.4130 0.4300 0.4030 0.4055 61,731 -0.01(-3.45%)
May 15, 2019 0.4040 0.4550 0.3915 0.4200 181,726 +0.03(+7.66%)
May 14, 2019 0.3940 0.4028 0.3881 0.3901 98,017 -0.01(-1.91%)
May 13, 2019 0.3890 0.4017 0.3890 0.3977 44,840 -0.00(-0.72%)
May 10, 2019 0.3936 0.4075 0.3921 0.4006 196,200 +0.00(+0.18%)
May 09, 2019 0.3800 0.4000 0.3800 0.3999 127,294 +0.01(+1.29%)
May 08, 2019 0.4036 0.4039 0.3810 0.3948 193,688 -0.03(-7.35%)
May 07, 2019 0.4000 0.4261 0.4000 0.4261 34,054 -0.00(-0.91%)
May 06, 2019 0.4010 0.4334 0.4010 0.4300 29,982 +0.00(+0.12%)
May 03, 2019 0.4530 0.4530 0.4216 0.4295 105,100 -0.02(-4.56%)
May 02, 2019 0.4485 0.4780 0.4351 0.4500 46,628 -0.01(-1.81%)
May 01, 2019 0.4594 0.4740 0.4573 0.4583 61,992 -0.01(-1.65%)
Apr 30, 2019 0.4583 0.4700 0.4580 0.4660 79,494 +0.00(+0.24%)
Apr 29, 2019 0.4578 0.4809 0.4512 0.4649 41,229 -0.02(-3.15%)
Apr 26, 2019 0.4505 0.4880 0.4505 0.4800 82,200 -0.00(-0.35%)
Apr 25, 2019 0.4450 0.4912 0.4417 0.4817 197,629 +0.03(+7.04%)
Apr 24, 2019 0.4260 0.4645 0.4260 0.4500 112,096 +0.02(+4.65%)
Apr 23, 2019 0.4161 0.4300 0.4051 0.4300 175,082 +0.01(+2.38%)
Apr 22, 2019 0.4120 0.4300 0.4120 0.4200 146,414 -0.00(-0.73%)
Apr 18, 2019 0.4309 0.4354 0.4080 0.4231 158,300 -0.01(-1.60%)
Apr 17, 2019 0.4042 0.4320 0.4000 0.4300 182,902 +0.02(+3.89%)
Apr 16, 2019 0.3841 0.4139 0.3841 0.4139 125,189 +0.01(+2.17%)
Apr 15, 2019 0.3870 0.4051 0.3802 0.4051 269,002 +0.02(+4.57%)
Apr 12, 2019 0.3953 0.4080 0.3869 0.3874 98,200 -0.01(-3.15%)
Apr 11, 2019 0.3932 0.4100 0.3932 0.4000 64,208 -0.00(-0.67%)
Apr 10, 2019 0.3869 0.4205 0.3869 0.4027 340,155 +0.01(+1.31%)
Apr 09, 2019 0.4050 0.4148 0.3953 0.3975 59,755 -0.01(-1.97%)
Apr 08, 2019 0.3930 0.4155 0.3930 0.4055 212,316 +0.00(+1.07%)
Apr 05, 2019 0.4007 0.4110 0.4003 0.4012 431,700 -0.00(-0.99%)
Apr 04, 2019 0.4021 0.4100 0.3946 0.4052 209,464 +0.00(+0.40%)
Apr 03, 2019 0.4025 0.4229 0.4018 0.4036 116,925 -0.01(-1.85%)
Apr 02, 2019 0.4102 0.4300 0.4016 0.4112 238,559 -0.00(-0.92%)
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.