Pengrowth Energy (PGHEF) Exchange: OTCQX
Data as of May 2, 2025
$0.04 ($0.00) 0.00%
Pengrowth Energy - Daily Information
Click for more stock information on Pengrowth Energy.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $0.05 |
| Previous Close | $0.04 |
| High | $0.05 |
| Low | $0.04 |
| Adjusted Open | $0.05 |
| Previous Adjusted Close | $0.04 |
| Adjusted High | $0.05 |
| Adjusted Low | $0.04 |
About Pengrowth Energy (PGHEF)
Pengrowth Energy
Invest in Pengrowth Energy (PGHEF)
Historical Stock Data for Pengrowth Energy (PGHEF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2020-01-08 | $0.05 | $0.05 | $0.04 | $0.04 | $0.04 | 478,832 |
| 2020-01-07 | $0.04 | $0.05 | $0.04 | $0.04 | $0.04 | 494,869 |
| 2020-01-06 | $0.04 | $0.05 | $0.04 | $0.05 | $0.05 | 138,740 |
| 2020-01-03 | $0.04 | $0.05 | $0.04 | $0.05 | $0.05 | 217,886 |
| 2020-01-02 | $0.04 | $0.05 | $0.04 | $0.05 | $0.05 | 164,226 |
| 2019-12-31 | $0.05 | $0.05 | $0.04 | $0.05 | $0.05 | 2,350,906 |
| 2019-12-30 | $0.04 | $0.05 | $0.04 | $0.04 | $0.04 | 1,514,053 |
| 2019-12-27 | $0.04 | $0.05 | $0.04 | $0.04 | $0.04 | 866,081 |
| 2019-12-26 | $0.04 | $0.05 | $0.04 | $0.05 | $0.05 | 334,163 |
| 2019-12-24 | $0.04 | $0.05 | $0.04 | $0.04 | $0.04 | 392,808 |
| 2019-12-23 | $0.04 | $0.05 | $0.04 | $0.04 | $0.04 | 1,864,275 |
| 2019-12-20 | $0.04 | $0.05 | $0.04 | $0.04 | $0.04 | 3,626,865 |
| 2019-12-19 | $0.04 | $0.05 | $0.04 | $0.04 | $0.04 | 645,226 |
| 2019-12-18 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 1,363,746 |
| 2019-12-17 | $0.04 | $0.04 | $0.03 | $0.04 | $0.04 | 808,179 |
| 2019-12-16 | $0.03 | $0.04 | $0.03 | $0.04 | $0.04 | 512,072 |
| 2019-12-13 | $0.03 | $0.04 | $0.03 | $0.04 | $0.04 | 205,214 |
| 2019-12-12 | $0.03 | $0.04 | $0.03 | $0.04 | $0.04 | 205,991 |
| 2019-12-11 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 195,694 |
| 2019-12-10 | $0.03 | $0.04 | $0.03 | $0.04 | $0.04 | 103,477 |
| 2019-12-09 | $0.03 | $0.04 | $0.03 | $0.04 | $0.04 | 364,919 |
| 2019-12-06 | $0.03 | $0.04 | $0.03 | $0.04 | $0.04 | 218,573 |
| 2019-12-05 | $0.03 | $0.04 | $0.03 | $0.04 | $0.04 | 396,935 |
| 2019-12-04 | $0.03 | $0.04 | $0.03 | $0.04 | $0.04 | 197,639 |
| 2019-12-03 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 344,546 |
| 2019-12-02 | $0.03 | $0.04 | $0.03 | $0.04 | $0.04 | 328,192 |
| 2019-11-29 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 29,653 |
| 2019-11-27 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 183,666 |
| 2019-11-26 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 181,816 |
| 2019-11-25 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 146,665 |
| 2019-11-22 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 56,741 |
| 2019-11-21 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 126,727 |
| 2019-11-20 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 338,618 |
| 2019-11-19 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 242,773 |
| 2019-11-18 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 358,271 |
| 2019-11-15 | $0.03 | $0.04 | $0.03 | $0.04 | $0.04 | 149,274 |
| 2019-11-14 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 86,771 |
| 2019-11-13 | $0.04 | $0.05 | $0.04 | $0.04 | $0.04 | 766,626 |
| 2019-11-12 | $0.04 | $0.05 | $0.04 | $0.04 | $0.04 | 454,690 |
| 2019-11-11 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 286,511 |
| 2019-11-08 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 514,167 |
| 2019-11-07 | $0.04 | $0.05 | $0.03 | $0.04 | $0.04 | 913,620 |
| 2019-11-06 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 696,982 |
| 2019-11-05 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 621,541 |
| 2019-11-04 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 4,930,575 |
| 2019-11-01 | $0.15 | $0.17 | $0.03 | $0.04 | $0.04 | 6,205,676 |
| 2019-10-31 | $0.14 | $0.16 | $0.14 | $0.15 | $0.15 | 68,441 |
| 2019-10-30 | $0.14 | $0.15 | $0.14 | $0.15 | $0.15 | 120,034 |
| 2019-10-29 | $0.15 | $0.17 | $0.15 | $0.15 | $0.15 | 199,937 |
| 2019-10-28 | $0.16 | $0.17 | $0.16 | $0.16 | $0.16 | 288,909 |
| 2019-10-25 | $0.16 | $0.17 | $0.16 | $0.16 | $0.16 | 93,808 |
| 2019-10-24 | $0.17 | $0.19 | $0.16 | $0.17 | $0.17 | 182,495 |
| 2019-10-23 | $0.14 | $0.18 | $0.14 | $0.17 | $0.17 | 110,923 |
| 2019-10-22 | $0.15 | $0.15 | $0.14 | $0.14 | $0.14 | 162,694 |
| 2019-10-21 | $0.14 | $0.15 | $0.14 | $0.15 | $0.15 | 205,934 |
| 2019-10-18 | $0.14 | $0.15 | $0.14 | $0.14 | $0.14 | 140,330 |
| 2019-10-17 | $0.13 | $0.16 | $0.13 | $0.14 | $0.14 | 437,277 |
| 2019-10-16 | $0.15 | $0.15 | $0.13 | $0.14 | $0.14 | 614,529 |
| 2019-10-15 | $0.16 | $0.17 | $0.15 | $0.15 | $0.15 | 811,928 |
| 2019-10-14 | $0.18 | $0.19 | $0.15 | $0.15 | $0.15 | 73,915 |
| 2019-10-11 | $0.16 | $0.18 | $0.16 | $0.17 | $0.17 | 70,087 |
| 2019-10-10 | $0.17 | $0.18 | $0.17 | $0.17 | $0.17 | 94,098 |
| 2019-10-09 | $0.16 | $0.18 | $0.16 | $0.17 | $0.17 | 121,728 |
| 2019-10-08 | $0.17 | $0.18 | $0.17 | $0.17 | $0.17 | 81,050 |
| 2019-10-07 | $0.18 | $0.18 | $0.17 | $0.17 | $0.17 | 80,210 |
| 2019-10-04 | $0.18 | $0.18 | $0.17 | $0.17 | $0.17 | 100,075 |
| 2019-10-03 | $0.17 | $0.18 | $0.16 | $0.17 | $0.17 | 92,321 |
| 2019-10-02 | $0.18 | $0.19 | $0.17 | $0.17 | $0.17 | 207,225 |
| 2019-10-01 | $0.20 | $0.21 | $0.19 | $0.19 | $0.19 | 577,241 |
| 2019-09-30 | $0.20 | $0.21 | $0.20 | $0.20 | $0.20 | 87,000 |
| 2019-09-27 | $0.19 | $0.21 | $0.19 | $0.20 | $0.20 | 38,456 |
| 2019-09-26 | $0.21 | $0.22 | $0.20 | $0.20 | $0.20 | 81,929 |
| 2019-09-25 | $0.20 | $0.21 | $0.20 | $0.20 | $0.20 | 102,705 |
| 2019-09-24 | $0.21 | $0.22 | $0.20 | $0.20 | $0.20 | 74,838 |
| 2019-09-23 | $0.21 | $0.23 | $0.20 | $0.21 | $0.21 | 168,874 |
| 2019-09-20 | $0.22 | $0.23 | $0.22 | $0.22 | $0.22 | 134,556 |
| 2019-09-19 | $0.23 | $0.25 | $0.23 | $0.23 | $0.23 | 93,892 |
| 2019-09-18 | $0.24 | $0.25 | $0.24 | $0.24 | $0.24 | 183,639 |
| 2019-09-17 | $0.28 | $0.28 | $0.26 | $0.26 | $0.26 | 61,907 |
| 2019-09-16 | $0.27 | $0.28 | $0.26 | $0.27 | $0.27 | 554,148 |
| 2019-09-13 | $0.24 | $0.26 | $0.24 | $0.25 | $0.25 | 104,111 |
| 2019-09-12 | $0.25 | $0.26 | $0.24 | $0.26 | $0.26 | 59,469 |
| 2019-09-11 | $0.26 | $0.27 | $0.25 | $0.26 | $0.26 | 61,207 |
| 2019-09-10 | $0.27 | $0.28 | $0.26 | $0.26 | $0.26 | 116,757 |
| 2019-09-09 | $0.25 | $0.27 | $0.25 | $0.27 | $0.27 | 104,142 |
| 2019-09-06 | $0.22 | $0.26 | $0.22 | $0.26 | $0.26 | 218,928 |
| 2019-09-05 | $0.20 | $0.24 | $0.20 | $0.23 | $0.23 | 363,544 |
| 2019-09-04 | $0.19 | $0.21 | $0.19 | $0.20 | $0.20 | 84,879 |
| 2019-09-03 | $0.20 | $0.20 | $0.19 | $0.20 | $0.20 | 188,800 |
| 2019-08-30 | $0.19 | $0.20 | $0.19 | $0.19 | $0.19 | 190,397 |
| 2019-08-29 | $0.20 | $0.21 | $0.19 | $0.20 | $0.20 | 185,417 |
| 2019-08-28 | $0.19 | $0.21 | $0.19 | $0.20 | $0.20 | 153,588 |
| 2019-08-27 | $0.19 | $0.21 | $0.19 | $0.19 | $0.19 | 399,514 |
| 2019-08-26 | $0.22 | $0.24 | $0.20 | $0.21 | $0.21 | 464,245 |
| 2019-08-23 | $0.23 | $0.24 | $0.22 | $0.23 | $0.23 | 162,450 |
| 2019-08-22 | $0.24 | $0.25 | $0.24 | $0.24 | $0.24 | 90,667 |
| 2019-08-21 | $0.25 | $0.26 | $0.24 | $0.25 | $0.25 | 170,967 |
| 2019-08-20 | $0.25 | $0.25 | $0.24 | $0.25 | $0.25 | 78,261 |
| 2019-08-19 | $0.25 | $0.27 | $0.25 | $0.25 | $0.25 | 99,552 |
| 2019-08-16 | $0.25 | $0.27 | $0.25 | $0.25 | $0.25 | 149,570 |
| 2019-08-15 | $0.26 | $0.26 | $0.24 | $0.25 | $0.25 | 215,093 |
| 2019-08-14 | $0.27 | $0.27 | $0.25 | $0.25 | $0.25 | 231,359 |
| 2019-08-13 | $0.26 | $0.28 | $0.26 | $0.27 | $0.27 | 168,111 |
| 2019-08-12 | $0.28 | $0.28 | $0.26 | $0.27 | $0.27 | 388,824 |
| 2019-08-09 | $0.28 | $0.29 | $0.28 | $0.28 | $0.28 | 213,458 |
| 2019-08-08 | $0.28 | $0.30 | $0.27 | $0.28 | $0.28 | 194,500 |
| 2019-08-07 | $0.28 | $0.30 | $0.28 | $0.29 | $0.29 | 134,514 |
| 2019-08-06 | $0.31 | $0.31 | $0.30 | $0.30 | $0.30 | 143,202 |
| 2019-08-05 | $0.31 | $0.35 | $0.31 | $0.31 | $0.31 | 109,368 |
| 2019-08-02 | $0.31 | $0.32 | $0.30 | $0.31 | $0.31 | 108,072 |
| 2019-08-01 | $0.32 | $0.33 | $0.31 | $0.31 | $0.31 | 218,126 |
| 2019-07-31 | $0.33 | $0.34 | $0.32 | $0.32 | $0.32 | 71,819 |
| 2019-07-30 | $0.31 | $0.34 | $0.31 | $0.33 | $0.33 | 110,173 |
| 2019-07-29 | $0.33 | $0.35 | $0.32 | $0.33 | $0.33 | 103,658 |
| 2019-07-26 | $0.35 | $0.36 | $0.34 | $0.34 | $0.34 | 66,609 |
| 2019-07-25 | $0.35 | $0.36 | $0.35 | $0.35 | $0.35 | 24,273 |
| 2019-07-24 | $0.36 | $0.38 | $0.34 | $0.35 | $0.35 | 204,870 |
| 2019-07-23 | $0.36 | $0.38 | $0.36 | $0.37 | $0.37 | 78,980 |
| 2019-07-22 | $0.37 | $0.38 | $0.37 | $0.37 | $0.37 | 99,466 |
| 2019-07-19 | $0.38 | $0.39 | $0.38 | $0.38 | $0.38 | 48,316 |
| 2019-07-18 | $0.39 | $0.41 | $0.37 | $0.38 | $0.38 | 65,144 |
| 2019-07-17 | $0.35 | $0.41 | $0.35 | $0.41 | $0.41 | 264,107 |
| 2019-07-16 | $0.36 | $0.37 | $0.34 | $0.36 | $0.36 | 178,437 |
| 2019-07-15 | $0.35 | $0.36 | $0.35 | $0.35 | $0.35 | 276,923 |
| 2019-07-12 | $0.35 | $0.36 | $0.35 | $0.36 | $0.36 | 87,665 |
| 2019-07-11 | $0.37 | $0.38 | $0.36 | $0.36 | $0.36 | 184,823 |
| 2019-07-10 | $0.37 | $0.38 | $0.37 | $0.37 | $0.37 | 50,342 |
| 2019-07-09 | $0.37 | $0.39 | $0.37 | $0.38 | $0.38 | 323,170 |
| 2019-07-08 | $0.38 | $0.40 | $0.35 | $0.38 | $0.38 | 99,258 |
| 2019-07-05 | $0.35 | $0.39 | $0.35 | $0.38 | $0.38 | 109,788 |
| 2019-07-03 | $0.35 | $0.39 | $0.35 | $0.37 | $0.37 | 41,890 |
| 2019-07-02 | $0.35 | $0.39 | $0.35 | $0.38 | $0.38 | 126,863 |
| 2019-07-01 | $0.35 | $0.37 | $0.35 | $0.36 | $0.36 | 86,266 |
| 2019-06-28 | $0.35 | $0.38 | $0.35 | $0.37 | $0.37 | 85,548 |
| 2019-06-27 | $0.36 | $0.37 | $0.35 | $0.36 | $0.36 | 69,600 |
| 2019-06-26 | $0.35 | $0.37 | $0.35 | $0.37 | $0.37 | 43,714 |
| 2019-06-25 | $0.35 | $0.39 | $0.35 | $0.37 | $0.37 | 89,379 |
| 2019-06-24 | $0.35 | $0.40 | $0.35 | $0.38 | $0.38 | 74,173 |
| 2019-06-21 | $0.35 | $0.40 | $0.35 | $0.38 | $0.38 | 72,704 |
| 2019-06-20 | $0.35 | $0.40 | $0.35 | $0.39 | $0.39 | 172,275 |
| 2019-06-19 | $0.37 | $0.39 | $0.37 | $0.37 | $0.37 | 40,262 |
| 2019-06-18 | $0.37 | $0.38 | $0.37 | $0.38 | $0.38 | 432,233 |
| 2019-06-17 | $0.37 | $0.38 | $0.37 | $0.37 | $0.37 | 32,860 |
| 2019-06-14 | $0.35 | $0.37 | $0.35 | $0.37 | $0.37 | 82,857 |
| 2019-06-13 | $0.37 | $0.38 | $0.35 | $0.36 | $0.36 | 304,283 |
| 2019-06-12 | $0.35 | $0.38 | $0.35 | $0.37 | $0.37 | 84,040 |
| 2019-06-11 | $0.36 | $0.37 | $0.35 | $0.36 | $0.36 | 47,390 |
| 2019-06-10 | $0.36 | $0.37 | $0.35 | $0.36 | $0.36 | 63,598 |
| 2019-06-07 | $0.33 | $0.36 | $0.33 | $0.36 | $0.36 | 55,552 |
| 2019-06-06 | $0.37 | $0.37 | $0.35 | $0.35 | $0.35 | 76,024 |
| 2019-06-05 | $0.35 | $0.38 | $0.35 | $0.36 | $0.36 | 150,429 |
| 2019-06-04 | $0.35 | $0.37 | $0.35 | $0.36 | $0.36 | 35,200 |
| 2019-06-03 | $0.35 | $0.36 | $0.35 | $0.35 | $0.35 | 41,399 |
| 2019-05-31 | $0.35 | $0.37 | $0.35 | $0.36 | $0.36 | 224,400 |
| 2019-05-30 | $0.35 | $0.38 | $0.35 | $0.36 | $0.36 | 72,702 |
| 2019-05-29 | $0.38 | $0.39 | $0.35 | $0.35 | $0.35 | 129,582 |
| 2019-05-28 | $0.40 | $0.41 | $0.37 | $0.38 | $0.38 | 78,848 |
| 2019-05-24 | $0.40 | $0.41 | $0.40 | $0.40 | $0.40 | 49,615 |
| 2019-05-23 | $0.43 | $0.43 | $0.40 | $0.41 | $0.41 | 115,416 |
| 2019-05-22 | $0.45 | $0.45 | $0.41 | $0.41 | $0.41 | 46,012 |
| 2019-05-21 | $0.42 | $0.52 | $0.42 | $0.45 | $0.45 | 438,315 |
| 2019-05-20 | $0.47 | $0.47 | $0.42 | $0.43 | $0.43 | 62,158 |
| 2019-05-17 | $0.41 | $0.47 | $0.40 | $0.46 | $0.46 | 124,742 |
| 2019-05-16 | $0.41 | $0.43 | $0.40 | $0.41 | $0.41 | 61,731 |
| 2019-05-15 | $0.40 | $0.46 | $0.39 | $0.42 | $0.42 | 181,726 |
| 2019-05-14 | $0.39 | $0.40 | $0.39 | $0.39 | $0.39 | 98,017 |
| 2019-05-13 | $0.39 | $0.40 | $0.39 | $0.40 | $0.40 | 44,840 |
| 2019-05-10 | $0.39 | $0.41 | $0.39 | $0.40 | $0.40 | 196,252 |
| 2019-05-09 | $0.38 | $0.40 | $0.38 | $0.40 | $0.40 | 127,294 |
| 2019-05-08 | $0.40 | $0.40 | $0.38 | $0.39 | $0.39 | 193,688 |
| 2019-05-07 | $0.40 | $0.43 | $0.40 | $0.43 | $0.43 | 34,054 |
| 2019-05-06 | $0.40 | $0.43 | $0.40 | $0.43 | $0.43 | 29,982 |
| 2019-05-03 | $0.45 | $0.45 | $0.42 | $0.43 | $0.43 | 105,120 |
| 2019-05-02 | $0.45 | $0.48 | $0.44 | $0.45 | $0.45 | 46,628 |
| 2019-05-01 | $0.46 | $0.47 | $0.46 | $0.46 | $0.46 | 61,992 |
| 2019-04-30 | $0.46 | $0.47 | $0.46 | $0.47 | $0.47 | 79,494 |
| 2019-04-29 | $0.46 | $0.48 | $0.45 | $0.46 | $0.46 | 41,229 |
| 2019-04-26 | $0.45 | $0.49 | $0.45 | $0.48 | $0.48 | 82,290 |
| 2019-04-25 | $0.45 | $0.49 | $0.44 | $0.48 | $0.48 | 197,629 |
| 2019-04-24 | $0.43 | $0.46 | $0.43 | $0.45 | $0.45 | 112,096 |
| 2019-04-23 | $0.42 | $0.43 | $0.41 | $0.43 | $0.43 | 175,082 |
| 2019-04-22 | $0.41 | $0.43 | $0.41 | $0.42 | $0.42 | 146,414 |
| 2019-04-18 | $0.43 | $0.44 | $0.41 | $0.42 | $0.42 | 158,314 |
| 2019-04-17 | $0.40 | $0.43 | $0.40 | $0.43 | $0.43 | 182,902 |
| 2019-04-16 | $0.38 | $0.41 | $0.38 | $0.41 | $0.41 | 125,189 |
| 2019-04-15 | $0.39 | $0.41 | $0.38 | $0.41 | $0.41 | 269,002 |
| 2019-04-12 | $0.40 | $0.41 | $0.39 | $0.39 | $0.39 | 98,293 |
| 2019-04-11 | $0.39 | $0.41 | $0.39 | $0.40 | $0.40 | 64,208 |
| 2019-04-10 | $0.39 | $0.42 | $0.39 | $0.40 | $0.40 | 340,155 |
| 2019-04-09 | $0.41 | $0.41 | $0.40 | $0.40 | $0.40 | 59,755 |
| 2019-04-08 | $0.39 | $0.42 | $0.39 | $0.41 | $0.41 | 212,316 |
| 2019-04-05 | $0.40 | $0.41 | $0.40 | $0.40 | $0.40 | 431,757 |
| 2019-04-04 | $0.40 | $0.41 | $0.39 | $0.41 | $0.41 | 209,464 |
| 2019-04-03 | $0.40 | $0.42 | $0.40 | $0.40 | $0.40 | 116,925 |
| 2019-04-02 | $0.41 | $0.43 | $0.40 | $0.41 | $0.41 | 238,559 |
| 2019-04-01 | $0.41 | $0.42 | $0.40 | $0.42 | $0.42 | 150,650 |
| 2019-03-29 | $0.42 | $0.43 | $0.42 | $0.42 | $0.42 | 107,718 |
| 2019-03-28 | $0.42 | $0.43 | $0.42 | $0.42 | $0.42 | 96,043 |
| 2019-03-27 | $0.43 | $0.44 | $0.42 | $0.44 | $0.44 | 35,911 |
| 2019-03-26 | $0.45 | $0.46 | $0.44 | $0.44 | $0.44 | 85,758 |
| 2019-03-25 | $0.42 | $0.45 | $0.42 | $0.45 | $0.45 | 110,599 |
| 2019-03-22 | $0.44 | $0.46 | $0.41 | $0.44 | $0.44 | 98,286 |
| 2019-03-21 | $0.44 | $0.46 | $0.44 | $0.45 | $0.45 | 41,366 |
| 2019-03-20 | $0.44 | $0.46 | $0.44 | $0.45 | $0.45 | 125,097 |
| 2019-03-19 | $0.46 | $0.46 | $0.44 | $0.45 | $0.45 | 199,758 |
| 2019-03-18 | $0.41 | $0.45 | $0.41 | $0.45 | $0.45 | 105,047 |
| 2019-03-15 | $0.46 | $0.47 | $0.39 | $0.41 | $0.41 | 161,159 |
| 2019-03-14 | $0.48 | $0.48 | $0.46 | $0.47 | $0.47 | 115,886 |
| 2019-03-13 | $0.49 | $0.51 | $0.47 | $0.49 | $0.49 | 115,292 |
| 2019-03-12 | $0.48 | $0.50 | $0.46 | $0.49 | $0.49 | 107,286 |
| 2019-03-11 | $0.44 | $0.48 | $0.44 | $0.47 | $0.47 | 63,199 |
| 2019-03-08 | $0.46 | $0.47 | $0.45 | $0.46 | $0.46 | 303,953 |
| 2019-03-07 | $0.51 | $0.53 | $0.45 | $0.46 | $0.46 | 207,186 |
| 2019-03-06 | $0.50 | $0.56 | $0.38 | $0.50 | $0.50 | 444,336 |
| 2019-03-05 | $0.55 | $0.57 | $0.53 | $0.53 | $0.53 | 128,476 |
| 2019-03-04 | $0.58 | $0.59 | $0.55 | $0.55 | $0.55 | 58,306 |
| 2019-03-01 | $0.57 | $0.59 | $0.57 | $0.58 | $0.58 | 50,769 |
| 2019-02-28 | $0.59 | $0.59 | $0.57 | $0.58 | $0.58 | 34,592 |
| 2019-02-27 | $0.57 | $0.59 | $0.57 | $0.58 | $0.58 | 106,889 |
| 2019-02-26 | $0.57 | $0.58 | $0.56 | $0.57 | $0.57 | 71,143 |
| 2019-02-25 | $0.55 | $0.58 | $0.55 | $0.57 | $0.57 | 117,567 |
| 2019-02-22 | $0.57 | $0.59 | $0.57 | $0.57 | $0.57 | 54,429 |
| 2019-02-21 | $0.57 | $0.58 | $0.57 | $0.57 | $0.57 | 42,959 |
| 2019-02-20 | $0.58 | $0.59 | $0.57 | $0.58 | $0.58 | 40,731 |
| 2019-02-19 | $0.57 | $0.59 | $0.56 | $0.59 | $0.59 | 55,812 |
| 2019-02-15 | $0.58 | $0.59 | $0.57 | $0.58 | $0.58 | 108,949 |
| 2019-02-14 | $0.54 | $0.58 | $0.54 | $0.57 | $0.57 | 68,952 |
| 2019-02-13 | $0.57 | $0.59 | $0.57 | $0.58 | $0.58 | 72,206 |
| 2019-02-12 | $0.55 | $0.58 | $0.55 | $0.58 | $0.58 | 67,429 |
| 2019-02-11 | $0.55 | $0.56 | $0.55 | $0.56 | $0.56 | 57,749 |
| 2019-02-08 | $0.55 | $0.57 | $0.55 | $0.55 | $0.55 | 33,296 |
| 2019-02-07 | $0.55 | $0.57 | $0.55 | $0.56 | $0.56 | 111,050 |
| 2019-02-06 | $0.57 | $0.58 | $0.56 | $0.57 | $0.57 | 74,576 |
| 2019-02-05 | $0.59 | $0.59 | $0.56 | $0.57 | $0.57 | 64,081 |
| 2019-02-04 | $0.58 | $0.60 | $0.58 | $0.58 | $0.58 | 43,077 |
| 2019-02-01 | $0.57 | $0.61 | $0.57 | $0.59 | $0.59 | 165,985 |
| 2019-01-31 | $0.56 | $0.58 | $0.56 | $0.58 | $0.58 | 40,352 |
| 2019-01-30 | $0.56 | $0.58 | $0.56 | $0.57 | $0.57 | 92,254 |
| 2019-01-29 | $0.56 | $0.57 | $0.55 | $0.56 | $0.56 | 25,714 |
| 2019-01-28 | $0.57 | $0.58 | $0.55 | $0.56 | $0.56 | 60,906 |
| 2019-01-25 | $0.55 | $0.58 | $0.55 | $0.57 | $0.57 | 50,330 |
| 2019-01-24 | $0.53 | $0.55 | $0.53 | $0.55 | $0.55 | 95,231 |
| 2019-01-23 | $0.54 | $0.55 | $0.53 | $0.54 | $0.54 | 41,763 |
| 2019-01-22 | $0.53 | $0.55 | $0.53 | $0.54 | $0.54 | 54,508 |
| 2019-01-18 | $0.52 | $0.55 | $0.52 | $0.53 | $0.53 | 157,602 |
| 2019-01-17 | $0.50 | $0.53 | $0.49 | $0.52 | $0.52 | 89,664 |
| 2019-01-16 | $0.48 | $0.52 | $0.48 | $0.50 | $0.50 | 108,425 |
| 2019-01-15 | $0.51 | $0.52 | $0.49 | $0.50 | $0.50 | 143,196 |
| 2019-01-14 | $0.53 | $0.53 | $0.51 | $0.51 | $0.51 | 62,162 |
| 2019-01-11 | $0.52 | $0.53 | $0.51 | $0.52 | $0.52 | 41,024 |
| 2019-01-10 | $0.52 | $0.53 | $0.51 | $0.52 | $0.52 | 76,971 |
| 2019-01-09 | $0.51 | $0.53 | $0.50 | $0.52 | $0.52 | 320,929 |
| 2019-01-08 | $0.52 | $0.52 | $0.49 | $0.49 | $0.49 | 111,847 |
| 2019-01-07 | $0.53 | $0.53 | $0.50 | $0.50 | $0.50 | 118,603 |
| 2019-01-04 | $0.49 | $0.52 | $0.49 | $0.50 | $0.50 | 172,533 |
| 2019-01-03 | $0.49 | $0.49 | $0.46 | $0.49 | $0.49 | 162,730 |
| 2019-01-02 | $0.44 | $0.49 | $0.44 | $0.46 | $0.46 | 102,912 |
| 2018-12-31 | $0.45 | $0.47 | $0.44 | $0.45 | $0.45 | 387,898 |
| 2018-12-28 | $0.46 | $0.47 | $0.43 | $0.46 | $0.46 | 533,056 |
| 2018-12-27 | $0.36 | $0.47 | $0.34 | $0.45 | $0.45 | 1,197,169 |
| 2018-12-26 | $0.34 | $0.38 | $0.32 | $0.34 | $0.34 | 836,831 |
| 2018-12-24 | $0.36 | $0.36 | $0.34 | $0.35 | $0.35 | 137,116 |
| 2018-12-21 | $0.38 | $0.39 | $0.36 | $0.37 | $0.37 | 529,040 |
| 2018-12-20 | $0.41 | $0.41 | $0.38 | $0.40 | $0.40 | 331,289 |
| 2018-12-19 | $0.41 | $0.43 | $0.39 | $0.40 | $0.40 | 342,815 |
| 2018-12-18 | $0.41 | $0.42 | $0.40 | $0.41 | $0.41 | 278,340 |
| 2018-12-17 | $0.45 | $0.46 | $0.41 | $0.41 | $0.41 | 582,672 |
| 2018-12-14 | $0.48 | $0.48 | $0.45 | $0.47 | $0.47 | 270,015 |
| 2018-12-13 | $0.49 | $0.50 | $0.47 | $0.47 | $0.47 | 197,812 |
| 2018-12-12 | $0.47 | $0.50 | $0.47 | $0.48 | $0.48 | 241,050 |
| 2018-12-11 | $0.46 | $0.48 | $0.45 | $0.48 | $0.48 | 159,933 |
| 2018-12-10 | $0.50 | $0.50 | $0.46 | $0.46 | $0.46 | 177,838 |
| 2018-12-07 | $0.49 | $0.52 | $0.49 | $0.49 | $0.49 | 246,439 |
| 2018-12-06 | $0.49 | $0.51 | $0.47 | $0.49 | $0.49 | 285,718 |
| 2018-12-04 | $0.54 | $0.55 | $0.51 | $0.51 | $0.51 | 90,461 |
| 2018-12-03 | $0.54 | $0.55 | $0.52 | $0.53 | $0.53 | 203,968 |
| 2018-11-30 | $0.53 | $0.53 | $0.51 | $0.51 | $0.51 | 111,228 |
| 2018-11-29 | $0.52 | $0.54 | $0.52 | $0.53 | $0.53 | 166,321 |
| 2018-11-28 | $0.52 | $0.54 | $0.52 | $0.53 | $0.53 | 253,460 |
| 2018-11-27 | $0.56 | $0.56 | $0.52 | $0.53 | $0.53 | 152,800 |
| 2018-11-26 | $0.57 | $0.59 | $0.55 | $0.55 | $0.55 | 116,017 |
| 2018-11-23 | $0.60 | $0.60 | $0.55 | $0.55 | $0.55 | 109,441 |
| 2018-11-21 | $0.57 | $0.61 | $0.57 | $0.59 | $0.59 | 129,949 |
| 2018-11-20 | $0.60 | $0.60 | $0.55 | $0.56 | $0.56 | 480,598 |
| 2018-11-19 | $0.60 | $0.61 | $0.60 | $0.60 | $0.60 | 88,331 |
| 2018-11-16 | $0.63 | $0.64 | $0.60 | $0.60 | $0.60 | 108,101 |
| 2018-11-15 | $0.63 | $0.64 | $0.62 | $0.63 | $0.63 | 94,938 |
| 2018-11-14 | $0.63 | $0.64 | $0.62 | $0.62 | $0.62 | 85,993 |
| 2018-11-13 | $0.67 | $0.68 | $0.61 | $0.63 | $0.63 | 144,838 |
| 2018-11-12 | $0.71 | $0.71 | $0.67 | $0.68 | $0.68 | 125,910 |
| 2018-11-09 | $0.69 | $0.70 | $0.67 | $0.67 | $0.67 | 131,667 |
| 2018-11-08 | $0.70 | $0.71 | $0.69 | $0.70 | $0.70 | 191,547 |
| 2018-11-07 | $0.69 | $0.71 | $0.69 | $0.70 | $0.70 | 90,125 |
| 2018-11-06 | $0.68 | $0.69 | $0.67 | $0.68 | $0.68 | 94,998 |
| 2018-11-05 | $0.67 | $0.68 | $0.66 | $0.68 | $0.68 | 120,829 |
| 2018-11-02 | $0.66 | $0.68 | $0.65 | $0.65 | $0.65 | 166,408 |
| 2018-11-01 | $0.68 | $0.68 | $0.65 | $0.65 | $0.65 | 272,401 |
| 2018-10-31 | $0.67 | $0.68 | $0.67 | $0.68 | $0.68 | 141,354 |
| 2018-10-30 | $0.65 | $0.67 | $0.65 | $0.67 | $0.67 | 93,179 |
| 2018-10-29 | $0.69 | $0.70 | $0.66 | $0.66 | $0.66 | 102,585 |
| 2018-10-26 | $0.68 | $0.69 | $0.67 | $0.69 | $0.69 | 152,983 |
| 2018-10-25 | $0.70 | $0.71 | $0.68 | $0.68 | $0.68 | 109,628 |
| 2018-10-24 | $0.70 | $0.74 | $0.69 | $0.69 | $0.69 | 82,098 |
| 2018-10-23 | $0.71 | $0.71 | $0.68 | $0.71 | $0.71 | 215,263 |
| 2018-10-22 | $0.73 | $0.73 | $0.70 | $0.71 | $0.71 | 142,742 |
| 2018-10-19 | $0.70 | $0.73 | $0.70 | $0.72 | $0.72 | 106,090 |
| 2018-10-18 | $0.72 | $0.73 | $0.70 | $0.70 | $0.70 | 59,257 |
| 2018-10-17 | $0.74 | $0.74 | $0.73 | $0.73 | $0.73 | 148,265 |
| 2018-10-16 | $0.75 | $0.76 | $0.73 | $0.75 | $0.75 | 259,421 |
| 2018-10-15 | $0.79 | $0.80 | $0.75 | $0.75 | $0.75 | 530,759 |
| 2018-10-12 | $0.73 | $0.80 | $0.73 | $0.80 | $0.80 | 389,465 |
| 2018-10-11 | $0.74 | $0.78 | $0.72 | $0.75 | $0.75 | 526,948 |
| 2018-10-10 | $0.82 | $0.84 | $0.76 | $0.78 | $0.78 | 200,405 |
| 2018-10-09 | $0.86 | $0.88 | $0.83 | $0.84 | $0.84 | 571,925 |
| 2018-10-08 | $0.84 | $0.90 | $0.84 | $0.88 | $0.88 | 112,990 |
| 2018-10-05 | $0.95 | $0.95 | $0.87 | $0.90 | $0.90 | 114,999 |
| 2018-10-04 | $0.93 | $0.97 | $0.91 | $0.93 | $0.93 | 262,522 |
| 2018-10-03 | $0.89 | $0.96 | $0.89 | $0.95 | $0.95 | 385,667 |
| 2018-10-02 | $0.84 | $0.91 | $0.84 | $0.91 | $0.91 | 360,930 |
| 2018-10-01 | $0.90 | $0.91 | $0.86 | $0.88 | $0.88 | 459,867 |
| 2018-09-28 | $0.85 | $0.90 | $0.84 | $0.88 | $0.88 | 277,885 |
| 2018-09-27 | $0.84 | $0.87 | $0.83 | $0.86 | $0.86 | 362,569 |
| 2018-09-26 | $0.81 | $0.85 | $0.80 | $0.84 | $0.84 | 306,472 |
| 2018-09-25 | $0.78 | $0.85 | $0.78 | $0.85 | $0.85 | 374,468 |
| 2018-09-24 | $0.74 | $0.80 | $0.73 | $0.79 | $0.79 | 342,497 |
| 2018-09-21 | $0.73 | $0.76 | $0.72 | $0.72 | $0.72 | 144,897 |
| 2018-09-20 | $0.73 | $0.80 | $0.72 | $0.76 | $0.76 | 487,802 |
| 2018-09-19 | $0.70 | $0.72 | $0.70 | $0.71 | $0.71 | 272,172 |
| 2018-09-18 | $0.68 | $0.73 | $0.68 | $0.70 | $0.70 | 386,533 |
| 2018-09-17 | $0.65 | $0.70 | $0.64 | $0.69 | $0.69 | 349,700 |
| 2018-09-14 | $0.65 | $0.67 | $0.65 | $0.66 | $0.66 | 131,848 |
| 2018-09-13 | $0.66 | $0.66 | $0.65 | $0.65 | $0.65 | 183,050 |
| 2018-09-12 | $0.66 | $0.68 | $0.65 | $0.67 | $0.67 | 211,844 |
| 2018-09-11 | $0.65 | $0.66 | $0.64 | $0.66 | $0.66 | 89,022 |
| 2018-09-10 | $0.66 | $0.66 | $0.65 | $0.66 | $0.66 | 227,210 |
| 2018-09-07 | $0.66 | $0.67 | $0.65 | $0.67 | $0.67 | 142,652 |
| 2018-09-06 | $0.66 | $0.67 | $0.66 | $0.67 | $0.67 | 241,412 |
| 2018-09-05 | $0.69 | $0.69 | $0.66 | $0.67 | $0.67 | 298,155 |
| 2018-09-04 | $0.67 | $0.69 | $0.67 | $0.69 | $0.69 | 266,506 |
| 2018-08-31 | $0.67 | $0.70 | $0.67 | $0.70 | $0.70 | 67,731 |
| 2018-08-30 | $0.68 | $0.69 | $0.68 | $0.68 | $0.68 | 70,408 |
| 2018-08-29 | $0.69 | $0.70 | $0.68 | $0.69 | $0.69 | 139,598 |
| 2018-08-28 | $0.70 | $0.71 | $0.69 | $0.69 | $0.69 | 41,526 |
| 2018-08-27 | $0.71 | $0.72 | $0.70 | $0.70 | $0.70 | 93,790 |
| 2018-08-24 | $0.70 | $0.73 | $0.69 | $0.71 | $0.71 | 161,014 |
| 2018-08-23 | $0.69 | $0.71 | $0.69 | $0.71 | $0.71 | 113,915 |
| 2018-08-22 | $0.69 | $0.72 | $0.69 | $0.69 | $0.69 | 116,392 |
| 2018-08-21 | $0.69 | $0.70 | $0.68 | $0.69 | $0.69 | 157,748 |
| 2018-08-20 | $0.69 | $0.70 | $0.69 | $0.69 | $0.69 | 289,919 |
| 2018-08-17 | $0.68 | $0.69 | $0.68 | $0.69 | $0.69 | 205,297 |
| 2018-08-16 | $0.67 | $0.69 | $0.66 | $0.67 | $0.67 | 167,812 |
| 2018-08-15 | $0.67 | $0.69 | $0.66 | $0.68 | $0.68 | 146,018 |
| 2018-08-14 | $0.69 | $0.70 | $0.67 | $0.69 | $0.69 | 188,052 |
| 2018-08-13 | $0.67 | $0.69 | $0.66 | $0.68 | $0.68 | 235,017 |
| 2018-08-10 | $0.68 | $0.69 | $0.67 | $0.68 | $0.68 | 97,572 |
| 2018-08-09 | $0.69 | $0.70 | $0.67 | $0.68 | $0.68 | 225,482 |
| 2018-08-08 | $0.70 | $0.71 | $0.67 | $0.68 | $0.68 | 173,995 |
| 2018-08-07 | $0.73 | $0.73 | $0.70 | $0.71 | $0.71 | 143,236 |
| 2018-08-06 | $0.70 | $0.71 | $0.69 | $0.71 | $0.71 | 125,398 |
| 2018-08-03 | $0.74 | $0.74 | $0.70 | $0.72 | $0.72 | 334,376 |
| 2018-08-02 | $0.71 | $0.74 | $0.70 | $0.72 | $0.72 | 104,135 |
| 2018-08-01 | $0.70 | $0.73 | $0.70 | $0.72 | $0.72 | 180,453 |
| 2018-07-31 | $0.73 | $0.74 | $0.71 | $0.72 | $0.72 | 129,634 |
| 2018-07-30 | $0.73 | $0.75 | $0.72 | $0.72 | $0.72 | 99,726 |
| 2018-07-27 | $0.75 | $0.75 | $0.72 | $0.72 | $0.72 | 199,118 |
| 2018-07-26 | $0.74 | $0.76 | $0.73 | $0.74 | $0.74 | 75,418 |
| 2018-07-25 | $0.73 | $0.77 | $0.73 | $0.74 | $0.74 | 162,359 |
| 2018-07-24 | $0.75 | $0.76 | $0.73 | $0.73 | $0.73 | 164,096 |
| 2018-07-23 | $0.76 | $0.77 | $0.75 | $0.75 | $0.75 | 53,264 |
| 2018-07-20 | $0.78 | $0.78 | $0.76 | $0.76 | $0.76 | 43,930 |
| 2018-07-19 | $0.76 | $0.80 | $0.76 | $0.76 | $0.76 | 126,442 |
| 2018-07-18 | $0.80 | $0.82 | $0.78 | $0.79 | $0.79 | 127,789 |
| 2018-07-17 | $0.82 | $0.84 | $0.81 | $0.82 | $0.82 | 236,573 |
| 2018-07-16 | $0.84 | $0.85 | $0.80 | $0.85 | $0.85 | 292,922 |
| 2018-07-13 | $0.90 | $0.91 | $0.85 | $0.85 | $0.85 | 286,637 |
| 2018-07-12 | $0.84 | $0.91 | $0.82 | $0.90 | $0.90 | 378,057 |
| 2018-07-11 | $0.84 | $0.86 | $0.80 | $0.84 | $0.84 | 1,719,612 |
| 2018-07-10 | $0.71 | $0.84 | $0.70 | $0.82 | $0.82 | 658,681 |
| 2018-07-09 | $0.70 | $0.72 | $0.69 | $0.70 | $0.70 | 177,115 |
| 2018-07-06 | $0.70 | $0.71 | $0.68 | $0.69 | $0.69 | 118,166 |
| 2018-07-05 | $0.70 | $0.71 | $0.68 | $0.69 | $0.69 | 71,706 |
| 2018-07-03 | $0.69 | $0.71 | $0.69 | $0.70 | $0.70 | 215,505 |
| 2018-07-02 | $0.68 | $0.72 | $0.66 | $0.68 | $0.68 | 99,196 |
| 2018-06-29 | $0.68 | $0.69 | $0.67 | $0.69 | $0.69 | 186,462 |
| 2018-06-28 | $0.68 | $0.71 | $0.68 | $0.68 | $0.68 | 312,745 |
| 2018-06-27 | $0.67 | $0.70 | $0.66 | $0.68 | $0.68 | 227,282 |
| 2018-06-26 | $0.64 | $0.66 | $0.64 | $0.66 | $0.66 | 207,036 |
| 2018-06-25 | $0.64 | $0.66 | $0.63 | $0.66 | $0.66 | 139,904 |
| 2018-06-22 | $0.64 | $0.67 | $0.64 | $0.65 | $0.65 | 107,181 |
| 2018-06-21 | $0.64 | $0.65 | $0.63 | $0.63 | $0.63 | 142,470 |
| 2018-06-20 | $0.64 | $0.66 | $0.63 | $0.64 | $0.64 | 180,679 |
| 2018-06-19 | $0.64 | $0.66 | $0.63 | $0.65 | $0.65 | 224,148 |
| 2018-06-18 | $0.66 | $0.67 | $0.65 | $0.66 | $0.66 | 213,013 |
| 2018-06-15 | $0.68 | $0.69 | $0.65 | $0.67 | $0.67 | 140,753 |
| 2018-06-14 | $0.66 | $0.69 | $0.66 | $0.68 | $0.68 | 124,973 |
| 2018-06-13 | $0.66 | $0.68 | $0.66 | $0.67 | $0.67 | 197,679 |
| 2018-06-12 | $0.67 | $0.68 | $0.67 | $0.67 | $0.67 | 289,726 |
| 2018-06-11 | $0.67 | $0.70 | $0.67 | $0.68 | $0.68 | 300,126 |
| 2018-06-08 | $0.69 | $0.70 | $0.68 | $0.70 | $0.70 | 162,232 |
| 2018-06-07 | $0.68 | $0.71 | $0.68 | $0.70 | $0.70 | 345,692 |
| 2018-06-06 | $0.70 | $0.71 | $0.68 | $0.69 | $0.69 | 387,425 |
| 2018-06-05 | $0.67 | $0.71 | $0.64 | $0.70 | $0.70 | 441,231 |
| 2018-06-04 | $0.74 | $0.74 | $0.68 | $0.69 | $0.69 | 1,439,184 |
Pengrowth Energy (PGHEF) News Headlines
Recent Pengrowth Energy (PGHEF) News
Similar Companies to Pengrowth Energy (PGHEF) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |