Pengrowth Energy Stock Price History, PGH Historical Prices

Add to My Stocks
$0.73 $0 (0%) PGH stock closing price Feb 16, 2018 (Closing)

View and download Pengrowth Energy stock price history for the last 10 years. Our historical data has the Open, High, Low, Close, and volume numbers along with Pengrowth Energy P/E ratio, and PS ratio. The Pengrowth Energy stock price history chart shows that the stock price was at a high of $7.18 on Jun 30, 2014 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-16 0.73 0.74 0.72 0.73 148,884 - 0.95
2018-02-15 0.76 0.77 0.73 0.73 263,540 - 0.95
2018-02-14 0.7 0.75 0.7 0.75 274,094 - 0.98
2018-02-13 0.74 0.74 0.71 0.71 291,844 - 0.93
2018-02-12 0.66 0.74 0.66 0.71 468,050 - 0.93
2018-02-09 0.67 0.7 0.66 0.68 1,370,438 - 0.89
2018-02-08 0.7 0.72 0.67 0.67 511,894 - 0.87
2018-02-07 0.73 0.74 0.69 0.7 618,452 - 0.91
2018-02-06 0.71 0.73 0.69 0.71 577,522 - 0.93
2018-02-05 0.72 0.75 0.72 0.73 393,580 - 0.95
2018-02-02 0.78 0.78 0.74 0.74 537,487 - 0.97
2018-02-01 0.78 0.8 0.78 0.79 324,050 - 1.03
2018-01-31 0.77 0.79 0.77 0.77 306,663 - 1.01
2018-01-30 0.81 0.81 0.77 0.77 468,747 - 1.01
2018-01-29 0.85 0.85 0.81 0.81 406,215 - 1.05
2018-01-26 0.84 0.84 0.81 0.84 506,004 - 1.1
2018-01-25 0.79 0.83 0.79 0.83 622,500 - 1.08
2018-01-24 0.79 0.8 0.78 0.79 529,499 - 1.03
2018-01-23 0.79 0.81 0.79 0.8 432,296 - 1.04
2018-01-22 0.8 0.8 0.78 0.79 458,288 - 1.03
2018-01-19 0.8 0.8 0.77 0.78 674,181 - 1.02
2018-01-18 0.81 0.82 0.8 0.8 346,423 - 1.04
2018-01-17 0.83 0.85 0.81 0.82 250,873 - 1.07
2018-01-16 0.89 0.89 0.8 0.83 956,038 - 1.08
2018-01-10 0.9 0.92 0.88 0.88 487,437 - 1.15
2018-01-09 0.9 0.92 0.87 0.9 599,639 - 1.17
2018-01-08 0.88 0.9 0.87 0.89 466,513 - 1.18
2018-01-05 0.9 0.91 0.87 0.9 575,697 - 1.19
2018-01-04 0.91 0.93 0.9 0.9 536,034 - 1.19
2018-01-03 0.84 0.89 0.82 0.88 866,920 - 1.17
2018-01-02 0.79 0.83 0.79 0.82 412,232 - 1.08
2017-12-29 0.79 0.81 0.79 0.8 948,856 - 1.05
2017-12-28 0.77 0.8 0.77 0.79 505,006 - 1.05
2017-12-27 0.79 0.8 0.78 0.79 686,368 - 1.04
2017-12-26 0.74 0.79 0.74 0.77 751,062 - 1.02
2017-12-22 0.76 0.79 0.76 0.78 453,570 - 1.04
2017-12-21 0.72 0.8 0.72 0.79 1,167,574 - 1.04
2017-12-20 0.79 0.81 0.72 0.72 995,653 - 0.95
2017-12-19 0.77 0.81 0.77 0.79 641,082 - 1.04
2017-12-18 0.75 0.78 0.75 0.78 839,689 - 1.03
2017-12-15 0.76 0.78 0.75 0.76 871,950 - 1
2017-12-14 0.76 0.78 0.74 0.75 808,263 - 0.99
2017-12-13 0.76 0.78 0.76 0.77 310,907 - 1.02
2017-12-12 0.79 0.79 0.76 0.77 495,485 - 1.02
2017-12-11 0.78 0.79 0.77 0.77 516,258 - 1.02
2017-12-08 0.8 0.8 0.78 0.79 285,120 - 1.05
2017-12-07 0.77 0.8 0.77 0.78 539,578 - 1.03
2017-12-06 0.8 0.83 0.78 0.78 664,580 - 1.03
2017-12-05 0.82 0.85 0.82 0.82 292,177 - 1.08
2017-12-04 0.89 0.91 0.82 0.83 733,319 - 1.09
2017-12-01 0.86 0.93 0.86 0.92 1,007,936 - 1.1
2017-11-30 0.79 0.85 0.79 0.85 564,930 - 1.01
2017-11-29 0.81 0.82 0.78 0.81 674,796 - 0.96
2017-11-28 0.84 0.84 0.81 0.82 393,028 - 0.98
2017-11-27 0.88 0.9 0.81 0.81 644,255 - 0.97
2017-11-24 0.88 0.91 0.88 0.9 174,104 - 1.07
2017-11-23 0 0 0 0.9 0 - -
2017-11-22 0.89 0.91 0.88 0.9 304,108 - 1.07
2017-11-21 0.86 0.89 0.85 0.86 324,767 - 1.03
2017-11-20 0.88 0.89 0.85 0.87 395,137 - 1.04
2017-11-17 0.88 0.9 0.86 0.89 664,658 - 1.07
2017-11-16 0.78 0.87 0.78 0.84 666,596 - 1
2017-11-15 0.86 0.86 0.78 0.78 862,854 - 0.93
2017-11-14 0.9 0.92 0.86 0.86 1,202,883 - 1.03
2017-11-13 0.99 1 0.91 0.93 1,217,159 - 1.11
2017-11-10 1.04 1.05 0.95 1.02 1,597,448 - 1.22
2017-11-09 1.15 1.2 1.15 1.15 832,933 - 1.37
2017-11-08 1.14 1.18 1.13 1.15 465,620 - 1.37
2017-11-07 1.18 1.18 1.15 1.16 406,405 - 1.38
2017-11-06 1.12 1.19 1.12 1.17 877,329 - 1.4
2017-11-03 1.1 1.15 1.1 1.13 435,395 - 1.35
2017-11-02 1.1 1.13 1.09 1.12 462,297 - 1.34
2017-11-01 1.14 1.16 1.09 1.12 1,071,701 - 1.34
2017-10-31 1.04 1.13 1.04 1.08 781,901 - 1.29
2017-10-30 1 1.08 1 1.06 851,307 - 1.26
2017-10-27 0.98 1.02 0.97 1.01 389,614 - 1.21
2017-10-26 0.97 1 0.97 0.99 334,136 - 1.18
2017-10-25 0.99 1.01 0.97 1 652,861 - 1.19
2017-10-24 0.99 1.02 0.99 1 378,629 - 1.19
2017-10-23 0.98 1.02 0.98 1 337,070 - 1.19
2017-10-20 1.02 1.02 0.99 1.01 394,815 - 1.21
2017-10-19 1 1.02 1 1.02 310,266 - 1.22
2017-10-18 1 1.04 1 1.02 300,847 - 1.22
2017-10-17 1.02 1.02 0.98 1.01 791,390 - 1.21
2017-10-16 1.02 1.07 1.02 1.03 434,132 - 1.23
2017-10-13 1.06 1.09 1.02 1.04 570,525 - 1.24
2017-10-12 1.05 1.11 1.04 1.04 1,185,275 - 1.24
2017-10-11 1.07 1.09 1.04 1.08 520,623 - 1.29
2017-10-10 1.07 1.12 1.07 1.08 997,624 - 1.29
Get more Data

Pengrowth Energy Stock History Chart

View PGH PE ratio, PS ratio stocks charts and compare with peers.
PGH Chart
Note: Compare Pengrowth Energy stock price history with the index and industry peers.

Pengrowth Energy Stock Price History: Past 5 years

Max Stock Price7.18Jun 30,2014
Min Stock Price0.51Jan 13,2016
Avg Stock Price3

Pengrowth Energy Historical PE ratio: Past 5 years

Max PE Ratio2225Feb 19,2013
Min PE Ratio149.33Mar 01,2013
Avg PE Ratio471.12

Pengrowth Energy Historical PS ratio: Past 5 years

Max PS Ratio2.56Jun 27,2014
Min PS Ratio0.32Jan 13,2016
Avg PS Ratio1.44

PGH Industry Peers

Company Price Change (%)
Africa Oil (AOIFF)1.10.03 (2.65%)
Obsidian Energy (OBE)0.990.01 (1%)
Bonterra Energy (BNEFF)11.170 (0%)
Equal Energy (EQU)5.450 (0%)
Canadian Oil Sands (COSWF)7.540.33 (4.19%)
Arc Resources (AETUF)10.230.29 (2.92%)

We provide Pengrowth Energy share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Pengrowth Energy stock analysis. The price movement is easily depicted in the Pengrowth Energy stock price history chart. An abnormally high daily 148,884 typically implies breaking news or earnings release. The closing price was $0.73 and 148,884 shares of PGH were traded on Feb 16, 2018. Pengrowth Energy historical P/S ratio was at a high of 2.56 on Jun 27, 2014 and a low of 0.32 on Jan 13, 2016.