Pengrowth Energy Stock Price History, PGH Historical Prices

Add to My Stocks
$0.58 $0.02 (3.78%) PGH stock closing price Aug 18, 2017 (Closing)

The 10 year data of Pengrowth Energy stock price history can be viewed and downloaded here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Pengrowth Energy price to earnings ratio data. The Pengrowth Energy stock price history chart shows that the stock price was at a high of 21.55 on 21 May, 2008 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-08-180.540.580.540.58987854N/A0.69
2017-08-170.560.570.540.56822032N/A0.66
2017-08-160.560.590.560.57663278N/A0.68
2017-08-150.610.620.560.57983275N/A0.67
2017-08-140.630.630.590.60581743N/A0.71
2017-08-110.600.630.580.63645745N/A0.74
2017-08-100.620.630.600.60814280N/A0.71
2017-08-090.650.660.610.63628530N/A0.74
2017-08-080.670.680.650.65617196N/A0.77
2017-08-070.700.700.650.66774394N/A0.78
2017-08-040.700.710.690.70336496N/A0.82
2017-08-030.720.730.690.69698517N/A0.81
2017-08-020.740.750.710.72512934N/A0.85
2017-08-010.740.740.720.72356472N/A0.85
2017-07-310.770.780.720.72734835N/A0.85
2017-07-280.780.800.770.78426350N/A0.92
2017-07-270.770.800.770.77576869N/A0.91
2017-07-260.750.800.750.771023861N/A0.91
2017-07-250.720.760.720.75625483N/A0.88
2017-07-240.710.740.710.72331825N/A0.85
2017-07-210.740.740.720.73336795N/A0.86
2017-07-200.750.770.740.74371468N/A0.87
2017-07-190.720.760.720.76545446N/A0.89
2017-07-180.730.740.720.73446474N/A0.86
2017-07-170.720.740.720.73728848N/A0.86
2017-07-140.750.760.730.73812646N/A0.86
2017-07-130.760.780.750.75653227N/A0.88
2017-07-120.770.790.760.76241130N/A0.90
2017-07-110.760.790.750.77511597N/A0.91
2017-07-100.760.790.760.77362258N/A0.91
2017-07-070.770.780.750.77505477N/A0.91
2017-07-060.790.820.770.78403594N/A0.92
2017-07-050.800.810.770.80486717N/A0.95
2017-07-030.800.820.800.82226139N/A0.97
2017-06-300.770.810.770.79341830N/A0.93
2017-06-290.810.820.790.80205605N/A0.94
2017-06-280.780.820.780.80391901N/A0.95
2017-06-270.790.830.790.80538793N/A0.94
2017-06-260.780.790.770.78461629N/A0.92
2017-06-230.760.800.740.78730794N/A0.92
2017-06-220.750.780.740.75474202N/A0.89
2017-06-210.760.820.730.75873851N/A0.88
2017-06-200.740.790.740.79859223N/A0.93
2017-06-190.800.850.800.81744661N/A0.95
2017-06-160.770.830.770.82568609N/A0.96
2017-06-150.810.820.780.78865677N/A0.92
2017-06-140.850.870.810.82732400N/A0.96
2017-06-130.870.880.850.88447771N/A1.04
2017-06-120.830.870.830.86667934N/A1.02
2017-06-090.810.850.810.83595283N/A0.98
2017-06-080.820.830.810.82537552N/A0.97
2017-06-070.850.880.820.83665916N/A0.97
2017-06-060.810.870.810.87511983N/A1.02
2017-06-050.840.840.810.83552034N/A0.98
2017-06-020.810.850.810.83661534N/A0.98
2017-06-010.840.870.820.83884710N/A0.98
2017-05-310.860.860.810.82990921N/A0.97
2017-05-300.890.900.860.86727920N/A1.02
2017-05-290.000.000.000.910N/AN/A
2017-05-260.890.910.880.91523464N/A1.07
2017-05-250.950.950.870.881152945N/A1.04
2017-05-240.940.970.920.94523072N/A1.10
2017-05-230.910.990.910.971387169N/A1.14
2017-05-220.930.990.920.92552497N/A1.09
2017-05-190.900.950.900.951251705N/A1.12
2017-05-180.940.940.880.89919878N/A1.05
2017-05-171.031.050.940.951942524N/A1.11
2017-05-160.951.060.951.062645737N/A1.25
2017-05-150.900.980.900.961319978N/A1.14
2017-05-120.860.870.850.87343465N/A1.02
2017-05-110.880.890.860.87531792N/A1.02
2017-05-100.850.900.850.86577490N/A1.02
2017-05-090.890.890.840.85612632N/A1.00
2017-05-080.850.890.830.88718909N/A1.04
2017-05-050.780.900.760.851216087N/A1.00
2017-05-040.810.820.780.791744366N/A0.94
2017-05-030.920.920.840.842165432N/A0.99
2017-05-020.940.980.900.921343172N/A1.19
2017-05-010.960.970.930.951033952N/A1.22
2017-04-280.960.990.960.991195523N/A1.27
2017-04-270.991.000.960.971941650N/A1.25
2017-04-261.041.060.991.021402739N/A1.31
2017-04-250.991.030.981.021029455N/A1.31
2017-04-241.001.010.991.01495525N/A1.30
2017-04-210.991.010.981.00918635N/A1.29
2017-04-201.001.030.991.001528566N/A1.28
2017-04-191.061.061.001.011174166N/A1.21
2017-04-181.051.091.051.06513802N/A1.27
2017-04-171.081.111.061.06706466N/A1.27
Get more Data

Pengrowth Energy Stock 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 Historical Prices: Past 5 years

Max Stock Price 7.34 Aug 21,2012
Min Stock Price 0.51 Jan 13,2016
Avg Stock Price 3.49

Pengrowth Energy Historical PE ratio: Past 5 years

Max PE Ratio 3000 Nov 02,2012
Min PE Ratio 117.45 Oct 31,2012
Avg PE Ratio 1206.2

Pengrowth Energy Historical PS ratio: Past 5 years

Max PS Ratio 2.56 Jun 27,2014
Min PS Ratio 0.32 Jan 13,2016
Avg PS Ratio 1.52

PGH Industry Peers

Company Price Change (%)
Trilogy Energy (TETZF)4.340.05 (1.17%)
Bonterra Energy (BNEFF)11.720.16 (1.38%)
Canadian Natural Resources (CNQ)30.780.03 (0.1%)
Gastar Exploration (GST)0.660.03 (4.35%)
Canadian Oil Sands (COSWF)7.540.33 (4.19%)
Arc Resources (AETUF)12.560.12 (0.96%)

We provide Pengrowth Energy historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Pengrowth Energy stock analysis. Pengrowth Energy stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. An abnormally high daily volume typically implies breaking news or earnings release. PGH saw an opening price of 0.56, and a closing price of 0.56 on 17 Aug, 2017. Looking at Pengrowth Energy stock market history data, the P/S ratio was at a low of 0.32 on 13 Jan, 2016. .