Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pattern Energy Cl A (TSX: PEGI )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 25.30 25.62 25.04 25.04 11,950 -0.40(-1.57%)
Jan 30, 2018 25.67 25.67 25.26 25.44 11,171 -0.43(-1.66%)
Jan 29, 2018 26.40 26.40 25.83 25.87 10,941 -0.53(-2.01%)
Jan 26, 2018 26.56 26.76 26.35 26.40 7,045 -0.36(-1.35%)
Jan 25, 2018 26.96 26.96 26.50 26.76 6,472 +0.12(+0.45%)
Jan 24, 2018 27.00 27.00 26.55 26.64 7,975 -0.57(-2.09%)
Jan 23, 2018 27.26 27.34 26.97 27.21 6,087 +0.52(+1.95%)
Jan 22, 2018 26.51 26.95 26.51 26.69 7,240 +0.01(+0.04%)
Jan 19, 2018 26.32 26.70 26.32 26.68 6,057 +0.36(+1.37%)
Jan 18, 2018 26.63 26.65 26.14 26.32 18,964 +0.03(+0.11%)
Jan 17, 2018 26.32 26.59 26.14 26.29 11,738 -0.03(-0.11%)
Jan 16, 2018 27.18 27.18 26.12 26.32 17,480 -0.79(-2.91%)
Jan 15, 2018 27.10 27.25 26.95 27.11 3,150 +0.26(+0.97%)
Jan 12, 2018 27.30 27.30 26.50 26.85 6,422 +0.02(+0.07%)
Jan 11, 2018 26.82 27.05 26.76 26.83 8,339 +0.06(+0.22%)
Jan 10, 2018 26.77 26.98 26.75 26.77 5,825 +0.11(+0.41%)
Jan 09, 2018 26.86 26.86 26.23 26.66 8,762 -0.20(-0.74%)
Jan 08, 2018 26.55 26.95 26.44 26.86 6,703 +0.27(+1.02%)
Jan 05, 2018 26.93 26.47 26.59 14,046 -0.34(-1.26%)
Jan 04, 2018 27.54 27.54 26.88 26.93 12,969 -0.08(-0.30%)
Jan 03, 2018 27.33 27.33 26.96 27.01 16,774 -0.24(-0.88%)
Jan 02, 2018 27.04 27.25 26.94 27.25 12,730 +0.22(+0.81%)
Dec 29, 2017 27.03 27.03 27.03 0 -0.04(-0.15%)
Dec 28, 2017 27.52 27.52 26.67 27.07 8,233 -0.76(-2.73%)
Dec 27, 2017 28.55 28.55 27.51 27.83 6,447 +0.23(+0.83%)
Dec 22, 2017 27.85 27.86 27.60 27.60 7,953 +0.10(+0.36%)
Dec 21, 2017 27.76 27.89 27.50 27.50 16,905 -0.39(-1.40%)
Dec 20, 2017 28.00 28.00 27.73 27.89 4,560 +0.29(+1.05%)
Dec 19, 2017 27.92 28.30 27.60 27.60 20,749 -0.06(-0.22%)
Dec 18, 2017 27.95 28.01 27.66 27.66 8,784 +0.01(+0.04%)
Dec 15, 2017 28.45 28.45 27.12 27.65 21,076 -0.23(-0.82%)
Dec 14, 2017 27.98 28.28 27.80 27.88 10,342 +0.41(+1.49%)
Dec 13, 2017 27.44 27.47 27.04 27.47 7,510 +0.37(+1.37%)
Dec 12, 2017 27.34 27.43 27.10 27.10 8,683 -0.29(-1.06%)
Dec 11, 2017 27.66 27.84 27.39 27.39 2,000 -0.17(-0.62%)
Dec 08, 2017 27.50 27.70 27.41 27.56 7,149 +0.15(+0.55%)
Dec 07, 2017 27.23 27.41 27.03 27.41 6,380 +0.47(+1.74%)
Dec 06, 2017 27.49 27.49 26.94 26.94 1,502 +0.15(+0.56%)
Dec 05, 2017 26.80 26.90 26.69 26.79 4,294 -0.01(-0.04%)
Dec 04, 2017 28.17 28.18 26.80 26.80 24,285 -0.75(-2.72%)
Dec 01, 2017 28.70 28.51 27.55 27.55 18,171 -0.96(-3.37%)
Nov 30, 2017 29.11 29.17 28.51 28.51 438,032 -0.19(-0.66%)
Nov 29, 2017 29.42 29.42 28.60 28.70 7,083 -0.08(-0.28%)
Nov 28, 2017 28.08 29.00 28.08 28.78 5,001 +0.93(+3.34%)
Nov 27, 2017 28.69 28.69 27.85 27.85 12,578 -0.55(-1.94%)
Nov 24, 2017 28.60 28.60 27.87 28.40 4,805 +0.47(+1.68%)
Nov 23, 2017 27.61 28.29 27.61 27.93 1,968 +0.29(+1.05%)
Nov 22, 2017 28.29 28.29 27.61 27.64 5,736 -0.15(-0.54%)
Nov 21, 2017 28.35 28.35 27.74 27.79 6,600 -0.18(-0.64%)
Nov 20, 2017 28.77 28.77 27.92 27.97 6,280 -0.31(-1.10%)
Nov 17, 2017 28.16 28.37 28.00 28.28 11,824 +0.28(+1.00%)
Nov 16, 2017 27.55 28.00 27.55 28.00 12,110 +0.64(+2.34%)
Nov 15, 2017 26.92 27.49 26.75 27.36 36,445 +0.44(+1.63%)
Nov 14, 2017 27.38 27.38 26.27 26.92 11,116 +0.42(+1.58%)
Nov 13, 2017 26.50 26.58 26.27 26.50 47,505 -0.03(-0.11%)
Nov 10, 2017 27.00 27.17 26.53 26.53 15,099 -0.74(-2.71%)
Nov 09, 2017 28.19 28.19 26.50 27.27 16,152 -0.57(-2.05%)
Nov 08, 2017 28.23 28.45 27.84 27.84 8,220 -0.73(-2.56%)
Nov 07, 2017 28.53 28.88 28.53 28.57 2,361 +0.40(+1.42%)
Nov 06, 2017 28.78 29.13 28.17 28.17 12,353 -0.88(-3.03%)
Nov 03, 2017 28.35 29.07 28.35 29.05 7,102 +0.69(+2.43%)
Nov 02, 2017 29.34 29.91 28.32 28.36 14,432 -1.24(-4.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.