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 (%)
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%)
Apr 01, 2019 0.4080 0.4245 0.3995 0.4150 150,650 -0.00(-0.48%)
Mar 29, 2019 0.4183 0.4272 0.4152 0.4170 107,700 -0.00(-1.04%)
Mar 28, 2019 0.4200 0.4347 0.4200 0.4214 96,043 -0.01(-3.13%)
Mar 27, 2019 0.4349 0.4392 0.4224 0.4350 35,911 -0.00(-0.71%)
Mar 26, 2019 0.4451 0.4583 0.4381 0.4381 85,758 -0.01(-1.57%)
Mar 25, 2019 0.4169 0.4500 0.4169 0.4451 110,599 +0.01(+1.74%)
Mar 22, 2019 0.4420 0.4574 0.4148 0.4375 98,200 -0.01(-3.01%)
Mar 21, 2019 0.4370 0.4589 0.4370 0.4511 41,366 -0.00(-0.20%)
Mar 20, 2019 0.4370 0.4615 0.4370 0.4520 125,097 +0.01(+1.57%)
Mar 19, 2019 0.4560 0.4627 0.4393 0.4450 199,758 -0.01(-2.03%)
Mar 18, 2019 0.4130 0.4542 0.4130 0.4542 105,047 +0.04(+9.60%)
Mar 15, 2019 0.4585 0.4746 0.3936 0.4144 161,100 -0.06(-12.39%)
Mar 14, 2019 0.4778 0.4820 0.4600 0.4730 115,886 -0.02(-3.86%)
Mar 13, 2019 0.4895 0.5090 0.4741 0.4920 115,292 +0.00(+0.41%)
Mar 12, 2019 0.4815 0.4954 0.4616 0.4900 107,286 +0.02(+4.97%)
Mar 11, 2019 0.4446 0.4812 0.4446 0.4668 63,199 +0.01(+2.57%)
Mar 08, 2019 0.4596 0.4712 0.4513 0.4551 303,900 -0.00(-1.00%)
Mar 07, 2019 0.5123 0.5271 0.4491 0.4597 207,186 -0.04(-7.17%)
Mar 06, 2019 0.4960 0.5552 0.3800 0.4952 444,336 -0.03(-6.57%)
Mar 05, 2019 0.5519 0.5710 0.5300 0.5300 128,476 -0.02(-3.64%)
Mar 04, 2019 0.5813 0.5919 0.5500 0.5500 58,306 -0.03(-4.53%)
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.