PGH - Pengrowth Energy Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 16, 20180.890.890.800.830.83869,711
Jan 12, 20180.920.920.880.900.90408,300
Jan 11, 20180.890.920.880.910.91420,200
Jan 10, 20180.900.920.880.880.88487,400
Jan 09, 20180.900.920.870.900.90599,600
Jan 08, 20180.880.900.870.890.89466,500
Jan 05, 20180.900.910.870.900.90575,700
Jan 04, 20180.910.930.900.900.90535,900
Jan 03, 20180.840.890.820.880.88866,900
Jan 02, 20180.790.830.790.820.82412,200
Dec 29, 20170.790.810.790.790.79948,900
Dec 28, 20170.770.800.770.790.79505,000
Dec 27, 20170.790.800.780.790.79686,400
Dec 26, 20170.740.790.740.770.77751,100
Dec 22, 20170.760.790.760.780.78453,600
Dec 21, 20170.720.800.720.780.781,167,500
Dec 20, 20170.790.810.720.720.72995,700
Dec 19, 20170.770.810.770.790.79641,100
Dec 18, 20170.750.780.750.780.78839,700
Dec 15, 20170.760.780.750.760.76872,000
Dec 14, 20170.760.780.740.750.75808,300
Dec 13, 20170.760.780.760.770.77310,900
Dec 12, 20170.790.790.760.770.77495,500
Dec 11, 20170.780.790.770.770.77516,000
Dec 08, 20170.800.800.780.790.79285,100
Dec 07, 20170.770.800.770.780.78539,600
Dec 06, 20170.800.830.780.780.78664,600
Dec 05, 20170.820.850.820.820.82292,200
Dec 04, 20170.890.910.820.830.83733,300
Dec 01, 20170.860.930.860.920.921,007,900
Nov 30, 20170.790.850.790.850.85564,900
Nov 29, 20170.810.820.780.810.81674,800
Nov 28, 20170.840.840.810.820.82393,000
Nov 27, 20170.880.900.810.810.81644,300
Nov 24, 20170.880.910.880.900.90174,100
Nov 22, 20170.890.910.880.900.90304,100
Nov 21, 20170.860.890.850.860.86324,800
Nov 20, 20170.880.890.850.870.87395,100
Nov 17, 20170.880.900.860.890.89664,700
Nov 16, 20170.780.870.780.840.84666,600
Nov 15, 20170.860.860.780.780.78862,900
Nov 14, 20170.900.920.860.860.861,202,400
Nov 13, 20170.991.000.910.930.931,217,200
Nov 10, 20171.041.050.951.021.021,597,400
Nov 09, 20171.151.201.151.151.15832,900
Nov 08, 20171.141.181.131.151.15465,600
Nov 07, 20171.181.181.151.161.16406,400
Nov 06, 20171.121.191.121.171.17877,300
Nov 03, 20171.101.151.101.131.13435,400
Nov 02, 20171.101.131.091.121.12462,300
Nov 01, 20171.141.161.091.121.121,071,700
Oct 31, 20171.041.131.041.081.08781,900
Oct 30, 20171.001.081.001.061.06851,300
Oct 27, 20170.981.020.971.011.01389,600
Oct 26, 20170.971.000.970.990.99333,900
Oct 25, 20170.991.010.971.001.00652,900
Oct 24, 20170.991.020.991.001.00378,300
Oct 23, 20170.981.020.981.001.00337,100
Oct 20, 20171.021.020.991.011.01394,800
Oct 19, 20171.001.021.001.021.02310,300
Oct 18, 20171.001.041.001.021.02300,800
Oct 17, 20171.021.020.981.011.01791,400
Oct 16, 20171.021.071.021.031.03434,100
Oct 13, 20171.061.091.021.041.04570,500
Oct 12, 20171.051.111.041.041.041,185,300
Oct 11, 20171.071.091.041.081.08520,600
Oct 10, 20171.071.121.071.081.08997,600
Oct 09, 20171.031.061.021.041.04310,400
Oct 06, 20171.031.080.991.061.06825,000
Oct 05, 20171.001.111.001.061.061,347,600
Oct 04, 20171.021.040.971.011.01698,700
Oct 03, 20170.961.050.961.041.04736,000
Oct 02, 20170.950.980.900.970.97923,900
Sep 29, 20171.031.060.991.031.031,032,200
Sep 28, 20171.101.151.021.061.061,248,200
Sep 27, 20171.151.191.081.101.101,460,900
Sep 26, 20171.161.221.071.171.173,067,400
Sep 25, 20170.961.230.961.211.215,692,400
Sep 22, 20170.931.030.930.940.942,095,800
Sep 21, 20170.861.010.850.920.922,534,300
Sep 20, 20170.700.870.700.870.872,473,000
Sep 19, 20170.670.740.670.700.701,174,100
Sep 18, 20170.640.690.610.680.68939,100
Sep 15, 20170.650.660.590.630.63940,200
Sep 14, 20170.670.700.620.630.63684,200
Sep 13, 20170.660.690.660.670.67611,500
Sep 12, 20170.660.690.650.660.66406,300
Sep 11, 20170.650.660.620.660.66276,900
Sep 08, 20170.650.650.630.650.65282,400
Sep 07, 20170.690.690.640.660.66326,800
Sep 06, 20170.660.690.650.670.67890,200
Sep 05, 20170.620.660.620.650.65418,800
Sep 01, 20170.610.620.610.620.62358,400
Aug 31, 20170.590.620.590.610.61442,600
Aug 30, 20170.580.610.580.600.60439,900
Aug 29, 20170.550.590.550.590.59326,200
Aug 28, 20170.580.580.560.560.56352,500
Aug 25, 20170.590.590.580.590.59330,500
Aug 24, 20170.580.590.570.580.58149,600
Aug 23, 20170.570.590.570.580.58500,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...