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 (%)
Nov 30, 2018 0.5320 0.5320 0.5093 0.5100 111,200 -0.02(-2.86%)
Nov 29, 2018 0.5248 0.5447 0.5220 0.5250 166,321 -0.01(-1.00%)
Nov 28, 2018 0.5222 0.5447 0.5200 0.5303 253,460 -0.00(-0.13%)
Nov 27, 2018 0.5555 0.5555 0.5200 0.5310 152,800 -0.02(-3.45%)
Nov 26, 2018 0.5727 0.5878 0.5500 0.5500 116,017 +0.00(+0.00%)
Nov 23, 2018 0.5997 0.5997 0.5500 0.5500 109,400 -0.04(-7.09%)
Nov 21, 2018 0.5920 0.5920 0.5920 0 +0.03(+5.64%)
Nov 20, 2018 0.5989 0.5999 0.5520 0.5604 480,598 -0.04(-6.05%)
Nov 19, 2018 0.6000 0.6115 0.5965 0.5965 88,331 -0.00(-0.77%)
Nov 16, 2018 0.6272 0.6360 0.6000 0.6011 108,100 -0.02(-3.89%)
Nov 15, 2018 0.6300 0.6395 0.6196 0.6254 94,938 +0.01(+0.87%)
Nov 14, 2018 0.6274 0.6417 0.6157 0.6200 85,993 -0.01(-1.59%)
Nov 13, 2018 0.6700 0.6830 0.6105 0.6300 144,838 -0.05(-7.35%)
Nov 12, 2018 0.7140 0.7140 0.6740 0.6800 125,910 +0.01(+1.34%)
Nov 09, 2018 0.6930 0.7000 0.6710 0.6710 131,600 -0.03(-4.16%)
Nov 08, 2018 0.6971 0.7136 0.6937 0.7001 191,547 -0.00(-0.27%)
Nov 07, 2018 0.6851 0.7052 0.6851 0.7020 90,125 +0.02(+2.98%)
Nov 06, 2018 0.6801 0.6890 0.6723 0.6817 94,998 +0.00(+0.40%)
Nov 05, 2018 0.6700 0.6811 0.6581 0.6790 120,829 +0.03(+4.21%)
Nov 02, 2018 0.6612 0.6800 0.6480 0.6516 166,400 -0.00(-0.09%)
Nov 01, 2018 0.6800 0.6800 0.6495 0.6522 272,401 -0.03(-4.09%)
Oct 31, 2018 0.6650 0.6820 0.6650 0.6800 141,354 +0.02(+2.26%)
Oct 30, 2018 0.6516 0.6683 0.6501 0.6650 93,179 +0.01(+0.76%)
Oct 29, 2018 0.6850 0.7000 0.6600 0.6600 102,585 -0.03(-4.47%)
Oct 26, 2018 0.6826 0.6910 0.6700 0.6909 152,900 +0.01(+1.10%)
Oct 25, 2018 0.7010 0.7080 0.6834 0.6834 109,628 -0.01(-1.51%)
Oct 24, 2018 0.6988 0.7350 0.6939 0.6939 82,098 -0.01(-1.70%)
Oct 23, 2018 0.7142 0.7142 0.6822 0.7059 215,263 -0.00(-0.58%)
Oct 22, 2018 0.7292 0.7292 0.7000 0.7100 142,742 -0.01(-1.39%)
Oct 19, 2018 0.7003 0.7297 0.7000 0.7200 106,000 +0.02(+2.77%)
Oct 18, 2018 0.7160 0.7338 0.7000 0.7006 59,257 -0.02(-3.37%)
Oct 17, 2018 0.7361 0.7440 0.7250 0.7250 148,265 -0.03(-3.46%)
Oct 16, 2018 0.7469 0.7628 0.7301 0.7510 259,421 +0.00(+0.13%)
Oct 15, 2018 0.7900 0.8029 0.7500 0.7500 530,759 -0.05(-5.72%)
Oct 12, 2018 0.7250 0.8000 0.7250 0.7955 389,400 +0.05(+6.31%)
Oct 11, 2018 0.7433 0.8223 0.7200 0.7483 528,948 -0.03(-4.09%)
Oct 10, 2018 0.8383 0.8383 0.7617 0.7802 200,405 -0.05(-6.56%)
Oct 09, 2018 0.8580 0.8750 0.8294 0.8350 571,925 -0.04(-5.05%)
Oct 08, 2018 0.8364 0.9000 0.8364 0.8794 112,990 -0.02(-2.47%)
Oct 05, 2018 0.9500 0.9500 0.8700 0.9017 114,900 -0.02(-2.62%)
Oct 04, 2018 0.9304 0.9656 0.9071 0.9260 262,522 -0.02(-2.06%)
Oct 03, 2018 0.8919 0.9600 0.8856 0.9455 385,667 +0.04(+4.48%)
Oct 02, 2018 0.8390 0.9100 0.8390 0.9050 360,930 +0.03(+3.43%)
Oct 01, 2018 0.9031 0.9050 0.8620 0.8750 459,867 -0.00(-0.46%)
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%)
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.