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 (%)
Jul 31, 2018 0.7260 0.7350 0.7062 0.7181 129,634 -0.01(-0.81%)
Jul 30, 2018 0.7320 0.7501 0.7233 0.7240 99,726 +0.00(+0.28%)
Jul 27, 2018 0.7472 0.7472 0.7220 0.7220 199,100 -0.02(-2.80%)
Jul 26, 2018 0.7378 0.7554 0.7378 0.7428 75,418 +0.00(+0.11%)
Jul 25, 2018 0.7280 0.7690 0.7280 0.7420 162,359 +0.01(+1.37%)
Jul 24, 2018 0.7498 0.7595 0.7300 0.7320 164,096 -0.02(-2.14%)
Jul 23, 2018 0.7620 0.7740 0.7480 0.7480 53,264 -0.01(-1.84%)
Jul 20, 2018 0.7816 0.7816 0.7620 0.7620 43,930 -0.00(-0.34%)
Jul 19, 2018 0.7583 0.7975 0.7577 0.7646 126,442 -0.02(-2.85%)
Jul 18, 2018 0.7968 0.8200 0.7800 0.7870 127,789 -0.03(-3.44%)
Jul 17, 2018 0.8187 0.8400 0.8060 0.8150 236,573 -0.04(-4.12%)
Jul 16, 2018 0.8399 0.8500 0.8018 0.8500 292,922 -0.00(-0.42%)
Jul 13, 2018 0.9110 0.8520 0.8536 286,637 -0.04(-4.63%)
Jul 12, 2018 0.8379 0.9060 0.8210 0.8950 378,057 +0.06(+6.90%)
Jul 11, 2018 0.8350 0.8600 0.7974 0.8372 1,719,612 +0.02(+2.10%)
Jul 10, 2018 0.7141 0.8400 0.6979 0.8200 658,681 +0.12(+16.48%)
Jul 09, 2018 0.7010 0.7196 0.6904 0.7040 177,115 +0.01(+1.73%)
Jul 06, 2018 0.6990 0.7050 0.6806 0.6920 118,166 -0.00(-0.14%)
Jul 05, 2018 0.7100 0.6808 0.6930 71,706 -0.00(-0.39%)
Jul 03, 2018 0.6957 0.6957 0.6957 0 +0.02(+3.07%)
Jul 02, 2018 0.6790 0.7210 0.6600 0.6750 99,196 -0.02(-2.74%)
Jun 29, 2018 0.6801 0.6940 0.6720 0.6940 186,462 +0.02(+2.36%)
Jun 28, 2018 0.6803 0.7060 0.6750 0.6780 312,745 -0.01(-0.88%)
Jun 27, 2018 0.6666 0.7000 0.6641 0.6840 227,282 +0.03(+4.27%)
Jun 26, 2018 0.6444 0.6648 0.6444 0.6560 207,036 -0.00(-0.05%)
Jun 25, 2018 0.6351 0.6563 0.6342 0.6563 139,904 +0.01(+0.97%)
Jun 22, 2018 0.6420 0.6695 0.6420 0.6500 107,181 +0.02(+2.54%)
Jun 21, 2018 0.6410 0.6509 0.6305 0.6339 142,470 -0.01(-1.39%)
Jun 20, 2018 0.6354 0.6592 0.6305 0.6429 180,679 -0.01(-1.10%)
Jun 19, 2018 0.6378 0.6600 0.6303 0.6500 224,148 -0.01(-0.78%)
Jun 18, 2018 0.6571 0.6713 0.6462 0.6551 213,013 -0.01(-2.22%)
Jun 15, 2018 0.6834 0.6500 0.6700 140,753 -0.01(-1.96%)
Jun 14, 2018 0.6641 0.6854 0.6556 0.6834 124,973 +0.01(+1.26%)
Jun 13, 2018 0.6596 0.6750 0.6570 0.6749 197,679 +0.00(+0.73%)
Jun 12, 2018 0.6745 0.6828 0.6650 0.6700 289,726 -0.01(-1.64%)
Jun 11, 2018 0.6741 0.7030 0.6999 0.6812 300,126 -0.02(-2.67%)
Jun 08, 2018 0.6893 0.7000 0.6810 0.6999 162,232 +0.00(+0.71%)
Jun 07, 2018 0.6845 0.7143 0.6818 0.6950 332,652 +0.01(+0.80%)
Jun 06, 2018 0.6967 0.7100 0.6824 0.6895 387,425 -0.01(-1.30%)
Jun 05, 2018 0.6716 0.7113 0.6442 0.6986 441,231 +0.01(+0.74%)
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.