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 (%)
Sep 28, 2018 0.8500 0.9000 0.8400 0.8790 277,800 +0.02(+2.39%)
Sep 27, 2018 0.8394 0.8732 0.8285 0.8585 362,569 +0.02(+2.20%)
Sep 26, 2018 0.8059 0.8532 0.8043 0.8400 306,472 -0.01(-1.18%)
Sep 25, 2018 0.7829 0.8500 0.7759 0.8500 374,468 +0.06(+7.42%)
Sep 24, 2018 0.7400 0.8030 0.7321 0.7913 342,497 +0.07(+9.39%)
Sep 21, 2018 0.7300 0.7580 0.7225 0.7234 144,800 -0.03(-4.44%)
Sep 20, 2018 0.7336 0.8000 0.7170 0.7570 487,802 +0.05(+6.66%)
Sep 19, 2018 0.6985 0.7220 0.6958 0.7097 272,172 +0.01(+0.94%)
Sep 18, 2018 0.6821 0.7333 0.6821 0.7031 386,533 +0.02(+2.21%)
Sep 17, 2018 0.6544 0.7000 0.6404 0.6879 349,700 +0.03(+4.23%)
Sep 14, 2018 0.6477 0.6693 0.6467 0.6600 131,800 +0.01(+1.51%)
Sep 13, 2018 0.6600 0.6600 0.6501 0.6502 183,050 -0.02(-2.55%)
Sep 12, 2018 0.6600 0.6759 0.6515 0.6672 211,844 +0.01(+1.46%)
Sep 11, 2018 0.6515 0.6590 0.6405 0.6576 89,022 -0.00(-0.21%)
Sep 10, 2018 0.6594 0.6645 0.6500 0.6590 227,210 -0.01(-0.96%)
Sep 07, 2018 0.6640 0.6725 0.6509 0.6654 142,600 -0.00(-0.24%)
Sep 06, 2018 0.6632 0.6739 0.6555 0.6670 241,412 -0.00(-0.57%)
Sep 05, 2018 0.6854 0.6930 0.6640 0.6708 298,155 -0.02(-3.16%)
Sep 04, 2018 0.6708 0.6946 0.6661 0.6927 266,506 -0.01(-0.94%)
Aug 31, 2018 0.6993 0.6993 0.6993 0 +0.02(+2.42%)
Aug 30, 2018 0.6835 0.6939 0.6800 0.6828 70,408 -0.01(-1.60%)
Aug 29, 2018 0.6860 0.7000 0.6839 0.6939 139,598 +0.00(+0.19%)
Aug 28, 2018 0.6980 0.7100 0.6911 0.6926 41,526 -0.00(-0.59%)
Aug 27, 2018 0.7112 0.7175 0.6961 0.6967 93,790 -0.01(-1.91%)
Aug 24, 2018 0.7027 0.7270 0.6919 0.7103 161,000 +0.00(+0.04%)
Aug 23, 2018 0.6850 0.7110 0.6850 0.7100 113,915 +0.02(+2.90%)
Aug 22, 2018 0.6870 0.7150 0.6870 0.6900 116,392 +0.00(+0.39%)
Aug 21, 2018 0.6885 0.6950 0.6783 0.6873 157,748 +0.00(+0.10%)
Aug 20, 2018 0.6861 0.6985 0.6860 0.6866 289,919 +0.00(+0.07%)
Aug 17, 2018 0.6765 0.6915 0.6751 0.6861 205,200 +0.02(+2.24%)
Aug 16, 2018 0.6672 0.6944 0.6589 0.6711 167,812 -0.01(-1.60%)
Aug 15, 2018 0.6746 0.6872 0.6640 0.6820 146,018 -0.00(-0.47%)
Aug 14, 2018 0.6860 0.7000 0.6730 0.6852 188,052 +0.00(+0.62%)
Aug 13, 2018 0.6700 0.6900 0.6639 0.6810 235,017 +0.00(+0.19%)
Aug 10, 2018 0.6770 0.6850 0.6700 0.6797 97,500 -0.00(-0.12%)
Aug 09, 2018 0.6902 0.7000 0.6700 0.6805 225,482 -0.00(-0.16%)
Aug 08, 2018 0.7005 0.7125 0.6700 0.6816 173,995 -0.03(-4.56%)
Aug 07, 2018 0.7296 0.7316 0.6981 0.7142 143,236 +0.01(+0.96%)
Aug 06, 2018 0.7000 0.7074 0.6860 0.7074 125,398 -0.01(-1.06%)
Aug 03, 2018 0.7366 0.7400 0.7000 0.7150 334,300 -0.01(-1.32%)
Aug 02, 2018 0.7122 0.7435 0.7048 0.7246 104,135 +0.00(+0.57%)
Aug 01, 2018 0.7010 0.7274 0.6950 0.7205 180,453 +0.00(+0.33%)
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%)
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.