Pengrowth Energy Stock Price History, PGHEF Historical Prices

Add to My Stocks
$0.65 $0.02 (3.17%) PGHEF stock closing price Jun 22, 2018 (Closing)
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-22 0.64 0.67 0.64 0.65 107,181 - 0.96
2018-06-20 0.64 0.66 0.63 0.64 180,679 - 0.95
2018-06-19 0.64 0.66 0.63 0.65 224,148 - 0.96
2018-06-18 0.66 0.67 0.65 0.66 213,013 - 0.97
2018-06-15 0.68 0.69 0.65 0.67 140,753 - 0.99
2018-06-14 0.66 0.69 0.66 0.68 124,973 - 1.01
2018-06-13 0.66 0.68 0.66 0.68 197,679 - 1
2018-06-12 0.68 0.68 0.67 0.67 289,726 - 0.99
2018-06-11 0.67 0.7 0.67 0.68 300,126 - 1.01
2018-06-08 0.69 0.7 0.68 0.7 162,232 - 1.04
2018-06-07 0.69 0.71 0.68 0.7 345,692 - 1.03
2018-06-06 0.7 0.71 0.68 0.69 387,425 - 1.02
2018-06-01 0.74 0.75 0.73 0.73 351,390 - 1.09
2018-05-31 0.75 0.76 0.74 0.75 328,955 - 1.11
2018-05-30 0.74 0.77 0.74 0.76 514,925 - 1.12
2018-05-29 0.78 0.79 0.73 0.73 603,148 - 1.08
2018-05-25 0.81 0.81 0.77 0.79 428,288 - 1.17
2018-05-24 0.83 0.83 0.81 0.83 191,121 - 1.22
2018-05-23 0.84 0.85 0.82 0.83 256,026 - 1.23
2018-05-22 0.83 0.87 0.81 0.86 698,272 - 1.28
2018-05-21 0.83 0.84 0.8 0.83 303,091 - 1.23
2018-05-18 0.84 0.85 0.83 0.83 401,060 - 1.24
2018-05-17 0.82 0.85 0.82 0.84 268,292 - 1.25
2018-05-16 0.83 0.84 0.82 0.84 245,121 - 1.24
2018-05-15 0.83 0.84 0.81 0.84 198,860 - 1.24
2018-05-14 0.81 0.85 0.81 0.82 349,039 - 1.22
2018-05-11 0.86 0.86 0.82 0.82 457,056 - 1.22
2018-05-10 0.83 0.86 0.83 0.86 313,220 - 1.27
2018-05-09 0.85 0.88 0.83 0.83 836,826 - 1.23
2018-05-08 0.81 0.83 0.77 0.82 675,145 - 1.21
2018-05-07 0.83 0.86 0.8 0.82 527,538 - 1.21
2018-05-04 0.8 0.83 0.78 0.81 477,339 - 1.21
2018-05-03 0.83 0.85 0.79 0.8 1,142,246 - 1.19
2018-05-02 0.87 0.88 0.77 0.84 1,209,745 - 1.25
2018-05-01 0.89 0.9 0.86 0.87 255,612 - 1.16
2018-04-30 0.94 0.94 0.87 0.9 524,430 - 1.2
2018-04-27 0.92 0.96 0.9 0.96 540,715 - 1.28
2018-04-26 0.9 0.94 0.89 0.92 905,071 - 1.22
2018-04-25 0.77 0.88 0.76 0.87 1,248,301 - 1.15
2018-04-24 0.75 0.79 0.75 0.78 617,678 - 1.03
2018-04-23 0.74 0.76 0.73 0.75 200,024 - 1
2018-04-20 0.76 0.78 0.75 0.76 729,843 - 1
2018-04-19 0.78 0.82 0.77 0.78 706,693 - 1.04
2018-04-18 0.75 0.78 0.74 0.76 1,007,779 - 1.01
2018-04-17 0.73 0.75 0.73 0.73 294,083 - 0.97
2018-04-16 0.73 0.75 0.72 0.75 301,074 - 0.99
2018-04-13 0.72 0.74 0.71 0.73 192,837 - 0.97
2018-04-12 0.71 0.73 0.71 0.72 143,838 - 0.96
2018-04-11 0.72 0.75 0.71 0.73 264,196 - 0.97
2018-04-10 0.68 0.73 0.68 0.71 236,523 - 0.95
2018-04-09 0.68 0.72 0.68 0.69 198,492 - 0.91
2018-04-06 0.69 0.72 0.69 0.7 199,532 - 0.93
2018-04-05 0.64 0.72 0.64 0.7 316,670 - 0.93
2018-04-04 0.64 0.66 0.6 0.65 205,965 - 0.86
2018-04-03 0.65 0.65 0.6 0.64 672,339 - 0.85
2018-04-02 0.63 0.64 0.6 0.61 574,848 - 0.8
2018-03-30 0 0 0 0.64 0 - -
2018-03-29 0.62 0.64 0.61 0.64 233,484 - 0.85
2018-03-28 0.63 0.66 0.61 0.62 244,350 - 0.83
2018-03-27 0.65 0.66 0.64 0.64 166,521 - 0.85
2018-03-26 0.67 0.67 0.64 0.65 262,713 - 0.86
2018-03-23 0.66 0.69 0.66 0.66 201,861 - 0.88
2018-03-22 0.66 0.68 0.65 0.67 191,647 - 0.88
2018-03-21 0.62 0.69 0.62 0.69 664,842 - 0.92
2018-03-20 0.65 0.65 0.62 0.63 297,145 - 0.84
2018-03-19 0.63 0.65 0.63 0.63 165,221 - 0.83
2018-03-16 0.65 0.65 0.62 0.65 307,764 - 0.86
2018-03-15 0.66 0.66 0.65 0.65 413,725 - 0.86
2018-03-14 0.66 0.68 0.65 0.66 204,296 - 0.88
2018-03-13 0.67 0.69 0.66 0.66 228,827 - 0.88
2018-03-12 0.67 0.69 0.67 0.68 122,868 - 0.9
2018-03-09 0.67 0.68 0.66 0.67 491,351 - 0.89
2018-03-08 0.68 0.68 0.65 0.68 390,357 - 0.9
2018-03-07 0.69 0.69 0.66 0.67 483,603 - 0.88
2018-03-06 0.69 0.7 0.68 0.69 240,185 - 0.92
2018-03-05 0.66 0.7 0.66 0.68 335,567 - 0.91
2018-03-02 0.67 0.69 0.65 0.67 363,582 - 0.89
2018-03-01 0.71 0.73 0.66 0.69 1,202,481 - 0.92
2018-02-28 0.74 0.75 0.72 0.73 272,005 - 0.95
2018-02-27 0.76 0.77 0.74 0.74 273,274 - 0.97
2018-02-26 0.75 0.78 0.74 0.76 404,071 - 0.99
2018-02-23 0.74 0.78 0.74 0.75 233,070 - 0.98
2018-02-22 0.73 0.76 0.73 0.75 263,797 - 0.98
2018-02-21 0.73 0.75 0.73 0.73 214,191 - 0.95
2018-02-20 0.72 0.74 0.72 0.73 137,290 - 0.96
2018-02-19 0 0 0 0.73 0 - -
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
Get more Data

Pengrowth Energy Stock History Chart

View PGHEF PE ratio, PS ratio stocks charts and compare with peers.
PGHEF 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 Price2.72

Pengrowth Energy Historical PS ratio: Past 5 years

Max PS Ratio2.56Jun 27,2014
Min PS Ratio0.32Jan 13,2016
Avg PS Ratio1.4

PGHEF Industry Peers

Company Price Change (%)
Africa Oil (AOIFF)0.920.01 (1.1%)
Bonterra Energy (BNEFF)12.110.2 (1.68%)
Equal Energy (EQU)5.450 (0%)
Transglobe Energy (TGA)2.390.08 (3.46%)
Canadian Oil Sands (COSWF)7.540.33 (4.19%)
Arc Resources (AETUF)10.010.22 (2.25%)