Pengrowth Energy Corporation (PGH) Historical Stock Data

Historical Data

In the past 30 trading days, PGH is up 0.31% a day on average. There have been 17 days where Pengrowth Energy Corporation closed green and 13 days where PGH closed red.

Date	Open	Close	Change	Low	High	Volume
2018-06-01	0.74	0.73	↓$0.01 (-0.68%)	0.73	0.75	351.39K
2018-05-31	0.75	0.75	↑$0.00 (0.13%)	0.74	0.76	328.96K
2018-05-30	0.74	0.76	↑$0.02 (2.58%)	0.74	0.77	514.93K
2018-05-29	0.78	0.73	↓$0.05 (-6.41%)	0.73	0.79	603.15K
2018-05-25	0.81	0.79	↓$0.02 (-2.59%)	0.77	0.81	428.29K
2018-05-24	0.83	0.83	↑$0.00 (0.00%)	0.81	0.83	191.12K
2018-05-23	0.84	0.83	↓$0.02 (-2.01%)	0.82	0.85	256.03K
2018-05-22	0.83	0.86	↑$0.03 (4.12%)	0.81	0.87	698.27K
2018-05-21	0.83	0.83	↑$0.01 (0.61%)	0.80	0.84	303.09K
2018-05-18	0.84	0.83	↓$0.01 (-0.83%)	0.83	0.85	401.06K
2018-05-17	0.82	0.84	↑$0.03 (3.31%)	0.82	0.85	258.29K
2018-05-16	0.83	0.84	↑$0.01 (0.60%)	0.82	0.84	245.12K
2018-05-15	0.83	0.84	↑$0.01 (0.60%)	0.81	0.84	198.86K
2018-05-14	0.81	0.82	↑$0.01 (1.73%)	0.81	0.85	349.04K
2018-05-11	0.86	0.82	↓$0.04 (-4.43%)	0.82	0.86	457.06K
2018-05-10	0.83	0.86	↑$0.03 (3.25%)	0.83	0.86	313.22K
2018-05-09	0.85	0.83	↓$0.02 (-2.35%)	0.83	0.88	836.83K
2018-05-08	0.81	0.82	↑$0.01 (1.24%)	0.77	0.83	675.15K
2018-05-07	0.83	0.82	↓$0.01 (-1.21%)	0.80	0.86	527.54K
2018-05-04	0.80	0.81	↑$0.01 (1.37%)	0.78	0.83	477.34K
2018-05-03	0.83	0.80	↓$0.03 (-3.73%)	0.79	0.85	1.14M
2018-05-02	0.87	0.84	↓$0.03 (-3.56%)	0.77	0.88	1.21M
2018-05-01	0.89	0.87	↓$0.02 (-2.58%)	0.86	0.90	255.61K
2018-04-30	0.94	0.90	↓$0.04 (-4.05%)	0.87	0.94	524.43K
2018-04-27	0.92	0.96	↑$0.04 (4.35%)	0.90	0.96	540.09K
2018-04-26	0.90	0.92	↑$0.02 (2.22%)	0.89	0.94	0.90M
2018-04-25	0.77	0.87	↑$0.09 (11.76%)	0.76	0.88	1.25M
2018-04-24	0.75	0.78	↑$0.03 (4.56%)	0.75	0.79	617.68K
2018-04-23	0.74	0.75	↑$0.01 (1.76%)	0.73	0.76	200.02K
2018-04-20	0.76	0.76	↓$0.00 (-0.53%)	0.75	0.78	729.84K