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 (%)
Dec 31, 2018 25.41 25.41 25.41 0 +0.38(+1.52%)
Dec 28, 2018 25.27 25.38 24.86 25.03 29,804 -0.52(-2.04%)
Dec 27, 2018 25.49 25.55 24.80 25.55 30,189 +1.68(+7.04%)
Dec 24, 2018 23.87 23.87 23.87 0 -1.05(-4.21%)
Dec 21, 2018 25.30 25.55 24.43 24.92 58,769 -0.39(-1.54%)
Dec 20, 2018 25.29 25.45 24.56 25.31 80,693 +0.00(+0.00%)
Dec 19, 2018 25.32 25.90 24.91 25.31 95,203 -0.05(-0.20%)
Dec 18, 2018 25.99 26.50 25.29 25.36 72,862 -0.73(-2.80%)
Dec 17, 2018 27.92 27.96 25.92 26.09 66,935 -1.81(-6.49%)
Dec 14, 2018 28.01 28.36 27.67 27.90 37,267 -0.03(-0.11%)
Dec 13, 2018 28.21 28.38 27.93 27.93 31,415 -0.06(-0.21%)
Dec 12, 2018 28.37 28.45 27.96 27.99 47,038 -0.28(-0.99%)
Dec 11, 2018 28.60 28.84 28.17 28.27 31,555 -0.24(-0.84%)
Dec 10, 2018 28.00 28.67 27.99 28.51 57,493 +0.36(+1.28%)
Dec 07, 2018 28.12 28.58 28.00 28.15 45,665 -0.21(-0.74%)
Dec 06, 2018 27.51 28.40 27.34 28.36 35,476 +0.72(+2.60%)
Dec 05, 2018 27.56 27.74 27.56 27.64 2,681 +0.10(+0.36%)
Dec 04, 2018 27.82 28.33 27.48 27.54 39,767 -0.18(-0.65%)
Dec 03, 2018 27.33 27.74 27.16 27.72 30,998 +0.22(+0.80%)
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%)
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.