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, 2018 28.05 28.13 27.45 27.50 454,358 -0.40(-1.43%)
Nov 29, 2018 27.83 28.40 27.72 27.90 47,943 +0.06(+0.22%)
Nov 28, 2018 27.79 28.22 27.51 27.84 46,759 +0.15(+0.54%)
Nov 27, 2018 27.46 27.80 27.03 27.69 58,786 -0.15(-0.54%)
Nov 26, 2018 26.57 27.88 26.57 27.84 54,136 +1.33(+5.02%)
Nov 23, 2018 26.49 27.13 26.41 26.51 36,898 +0.52(+2.00%)
Nov 22, 2018 26.80 26.92 24.84 25.99 26,351 -0.79(-2.95%)
Nov 21, 2018 26.50 27.12 26.38 26.78 28,389 +0.16(+0.60%)
Nov 20, 2018 26.71 26.78 26.26 26.62 39,300 +0.00(+0.00%)
Nov 19, 2018 26.46 27.05 26.36 26.62 47,719 +0.01(+0.04%)
Nov 16, 2018 25.79 26.61 25.75 26.61 39,755 +0.84(+3.26%)
Nov 15, 2018 25.61 25.77 25.19 25.77 47,122 +0.22(+0.86%)
Nov 14, 2018 27.05 27.21 25.42 25.55 46,930 -1.60(-5.89%)
Nov 13, 2018 26.71 27.44 26.71 27.15 76,484 +0.50(+1.88%)
Nov 12, 2018 27.34 27.34 26.58 26.65 62,832 -0.49(-1.81%)
Nov 09, 2018 26.96 27.29 26.69 27.14 31,192 -0.26(-0.95%)
Nov 08, 2018 27.01 27.50 26.95 27.40 26,699 +0.05(+0.18%)
Nov 07, 2018 26.74 27.39 26.42 27.35 38,099 +0.80(+3.01%)
Nov 06, 2018 26.10 27.00 25.78 26.55 72,260 +0.80(+3.11%)
Nov 05, 2018 24.01 26.06 24.01 25.75 70,719 +1.40(+5.75%)
Nov 02, 2018 24.29 24.41 23.99 24.35 14,813 +0.43(+1.80%)
Nov 01, 2018 23.94 24.28 23.52 23.92 13,697 +0.34(+1.44%)
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%)
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.