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 (%)
Oct 31, 2018 23.90 23.90 23.31 23.58 17,632 -0.05(-0.21%)
Oct 30, 2018 23.00 23.63 23.00 23.63 26,950 +0.65(+2.83%)
Oct 29, 2018 22.75 23.26 22.75 22.98 13,402 +0.31(+1.37%)
Oct 26, 2018 23.50 23.50 22.60 22.67 23,066 -0.72(-3.08%)
Oct 25, 2018 23.16 23.47 23.15 23.39 11,460 +0.32(+1.39%)
Oct 24, 2018 23.74 23.74 23.07 23.07 12,832 -0.18(-0.77%)
Oct 23, 2018 23.91 24.22 22.95 23.25 32,644 -1.55(-6.25%)
Oct 22, 2018 24.85 24.89 24.69 24.80 5,253 -0.02(-0.08%)
Oct 19, 2018 24.75 24.95 24.63 24.82 4,111 +0.15(+0.61%)
Oct 18, 2018 24.47 24.71 24.34 24.67 7,952 +0.29(+1.19%)
Oct 17, 2018 24.99 24.99 24.14 24.38 8,168 -0.04(-0.16%)
Oct 16, 2018 24.00 24.54 23.90 24.42 17,472 +0.42(+1.75%)
Oct 15, 2018 24.00 24.03 23.66 24.00 7,371 +0.34(+1.44%)
Oct 12, 2018 23.46 24.03 23.23 23.66 29,049 +0.47(+2.03%)
Oct 11, 2018 23.02 23.52 22.73 23.19 22,955 +0.19(+0.83%)
Oct 10, 2018 23.34 23.51 23.00 23.00 13,846 -0.38(-1.63%)
Oct 09, 2018 25.25 25.25 23.38 23.38 13,383 -1.06(-4.34%)
Oct 05, 2018 24.44 24.44 24.44 0 -0.25(-1.01%)
Oct 04, 2018 25.91 25.92 24.60 24.69 20,330 -1.31(-5.04%)
Oct 03, 2018 25.70 26.01 25.64 26.00 33,597 +0.29(+1.13%)
Oct 02, 2018 25.38 25.72 25.13 25.71 6,573 +0.55(+2.19%)
Oct 01, 2018 25.60 25.60 25.10 25.16 10,973 -0.52(-2.02%)
Sep 28, 2018 25.63 25.84 25.62 25.68 7,600 +0.07(+0.27%)
Sep 27, 2018 25.20 25.94 25.18 25.61 10,616 +0.11(+0.43%)
Sep 26, 2018 25.87 25.87 25.46 25.50 11,576 -0.12(-0.47%)
Sep 25, 2018 26.33 26.33 25.50 25.62 17,069 -0.63(-2.40%)
Sep 24, 2018 26.55 26.55 26.11 26.25 10,266 -0.33(-1.24%)
Sep 21, 2018 26.49 26.77 26.37 26.58 4,290 +0.12(+0.45%)
Sep 20, 2018 27.00 27.00 26.30 26.46 11,620 +0.04(+0.15%)
Sep 19, 2018 26.90 26.92 26.34 26.42 9,981 -0.49(-1.82%)
Sep 18, 2018 26.83 27.13 26.68 26.91 9,254 +0.32(+1.20%)
Sep 17, 2018 26.94 26.94 26.26 26.59 8,744 +0.52(+1.99%)
Sep 14, 2018 26.66 26.66 25.83 26.07 5,422 -0.52(-1.96%)
Sep 13, 2018 26.55 26.66 26.45 26.59 5,409 +0.29(+1.10%)
Sep 12, 2018 26.39 26.56 26.19 26.30 12,734 -0.07(-0.27%)
Sep 11, 2018 26.11 26.41 26.09 26.37 10,210 +0.53(+2.05%)
Sep 10, 2018 26.10 26.23 25.79 25.84 9,311 +0.10(+0.39%)
Sep 07, 2018 26.34 26.34 25.71 25.74 4,213 -0.81(-3.05%)
Sep 06, 2018 26.33 26.72 26.33 26.55 9,729 +0.00(+0.00%)
Sep 05, 2018 26.42 26.59 25.85 26.55 29,547 +0.05(+0.19%)
Sep 04, 2018 26.70 26.93 26.41 26.50 17,343 -0.11(-0.41%)
Aug 31, 2018 26.61 26.61 26.61 0 +0.11(+0.42%)
Aug 30, 2018 26.57 26.76 26.50 26.50 3,064 +0.15(+0.57%)
Aug 29, 2018 26.30 26.43 26.18 26.35 6,801 +0.05(+0.19%)
Aug 28, 2018 26.44 26.63 26.25 26.30 4,340 -0.14(-0.53%)
Aug 27, 2018 26.20 26.50 26.10 26.44 7,186 +0.22(+0.84%)
Aug 24, 2018 26.17 26.25 25.91 26.22 7,751 +0.09(+0.34%)
Aug 23, 2018 26.21 26.28 26.04 26.13 7,562 -0.12(-0.46%)
Aug 22, 2018 26.64 26.73 25.81 26.25 10,925 -0.58(-2.16%)
Aug 21, 2018 27.00 27.17 26.79 26.83 21,447 -0.12(-0.45%)
Aug 20, 2018 26.00 27.04 26.00 26.95 49,848 +0.74(+2.82%)
Aug 17, 2018 25.89 26.21 25.64 26.21 53,782 +0.03(+0.11%)
Aug 16, 2018 26.00 26.26 25.58 26.18 18,271 +0.60(+2.35%)
Aug 15, 2018 25.27 25.85 25.26 25.58 28,311 +0.52(+2.08%)
Aug 14, 2018 24.67 25.32 24.59 25.06 11,211 +0.39(+1.58%)
Aug 13, 2018 24.84 25.03 24.66 24.67 10,520 -0.03(-0.12%)
Aug 10, 2018 24.29 25.10 24.29 24.70 43,397 +0.41(+1.69%)
Aug 09, 2018 23.62 24.46 22.81 24.29 78,059 +0.75(+3.19%)
Aug 08, 2018 24.15 24.15 23.48 23.54 11,203 -0.53(-2.20%)
Aug 07, 2018 23.70 24.11 23.70 24.07 10,005 +0.33(+1.39%)
Aug 03, 2018 23.74 23.74 23.74 0 -0.23(-0.96%)
Aug 02, 2018 24.06 24.18 23.90 23.97 13,680 +0.04(+0.17%)
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.