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 (%)
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.