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 (%)
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%)
Nov 01, 2017 29.36 29.88 29.36 29.60 5,341 +0.60(+2.07%)
Oct 31, 2017 30.09 30.09 29.00 29.00 10,696 -0.28(-0.96%)
Oct 30, 2017 30.20 30.20 29.16 29.28 5,187 -0.26(-0.88%)
Oct 27, 2017 29.64 29.67 29.29 29.54 6,353 +0.31(+1.06%)
Oct 26, 2017 29.12 29.41 29.10 29.23 15,436 +0.19(+0.65%)
Oct 25, 2017 29.50 29.50 28.91 29.04 17,484 -0.70(-2.35%)
Oct 24, 2017 29.09 29.81 28.66 29.74 8,888 +0.65(+2.23%)
Oct 23, 2017 30.47 30.47 28.97 29.09 12,609 -0.85(-2.84%)
Oct 20, 2017 30.15 30.15 29.70 29.94 54,473 +0.29(+0.98%)
Oct 19, 2017 29.50 29.97 29.11 29.65 18,967 -0.96(-3.14%)
Oct 18, 2017 31.00 31.00 30.54 30.61 7,860 -0.14(-0.46%)
Oct 17, 2017 30.65 30.92 30.55 30.75 6,797 +0.30(+0.99%)
Oct 16, 2017 31.74 31.74 30.38 30.45 4,523 -0.37(-1.20%)
Oct 13, 2017 30.69 31.00 30.55 30.82 6,783 +0.34(+1.12%)
Oct 12, 2017 30.07 30.50 30.07 30.48 5,829 +0.25(+0.83%)
Oct 11, 2017 30.32 30.53 30.22 30.23 4,066 -0.58(-1.88%)
Oct 10, 2017 30.82 31.09 30.81 30.81 4,272 +0.49(+1.62%)
Oct 06, 2017 30.08 30.32 30.06 30.32 1,670 -0.01(-0.03%)
Oct 05, 2017 30.14 30.36 30.13 30.33 3,230 +0.19(+0.63%)
Oct 04, 2017 30.25 30.25 30.11 30.14 2,729 -0.20(-0.66%)
Oct 03, 2017 30.50 30.55 30.25 30.34 7,383 -0.18(-0.59%)
Oct 02, 2017 30.39 30.52 29.72 30.52 14,824 +0.44(+1.46%)
Sep 29, 2017 31.19 31.20 30.00 30.08 6,970 -1.18(-3.77%)
Sep 28, 2017 31.38 31.38 30.98 31.26 6,336 -0.48(-1.51%)
Sep 27, 2017 32.08 32.08 31.55 31.74 4,441 -0.05(-0.16%)
Sep 26, 2017 31.85 31.99 31.79 31.79 3,505 +0.23(+0.73%)
Sep 25, 2017 32.68 32.68 31.53 31.56 8,884 -0.43(-1.34%)
Sep 22, 2017 32.43 32.43 31.37 31.99 26,632 -0.58(-1.78%)
Sep 21, 2017 32.39 32.75 32.39 32.57 3,270 +0.20(+0.62%)
Sep 20, 2017 33.08 33.08 32.24 32.37 885 +0.14(+0.43%)
Sep 19, 2017 32.28 32.31 32.19 32.23 4,302 -0.05(-0.15%)
Sep 18, 2017 32.10 32.31 31.88 32.28 2,672 +0.21(+0.65%)
Sep 15, 2017 32.00 32.24 31.88 32.07 6,861 +0.25(+0.79%)
Sep 14, 2017 31.99 31.99 31.65 31.82 2,949 +0.17(+0.54%)
Sep 13, 2017 31.40 31.71 31.40 31.65 2,994 +0.37(+1.18%)
Sep 12, 2017 31.23 31.31 31.15 31.28 3,965 +0.19(+0.61%)
Sep 11, 2017 30.69 31.23 30.69 31.09 1,132 +0.21(+0.68%)
Sep 08, 2017 30.27 30.88 30.27 30.88 4,525 +0.10(+0.32%)
Sep 07, 2017 30.87 30.87 30.68 30.78 1,842 -0.12(-0.39%)
Sep 06, 2017 31.51 31.51 30.81 30.90 2,526 -0.42(-1.34%)
Sep 05, 2017 31.13 31.32 31.11 31.32 5,243 +0.33(+1.06%)
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.