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 (%)
Mar 29, 2018 22.29 22.29 22.29 0 -0.28(-1.24%)
Mar 28, 2018 23.46 23.46 22.45 22.57 13,289 -0.67(-2.88%)
Mar 27, 2018 23.48 23.56 23.24 23.24 14,899 -0.25(-1.06%)
Mar 26, 2018 23.25 23.49 23.25 23.49 6,400 +0.34(+1.47%)
Mar 23, 2018 23.51 23.51 23.11 23.15 16,424 -0.31(-1.32%)
Mar 22, 2018 23.47 23.88 23.38 23.46 9,867 -0.02(-0.09%)
Mar 21, 2018 23.80 23.84 23.48 23.48 27,527 -0.35(-1.47%)
Mar 20, 2018 23.94 23.98 23.71 23.83 15,444 -0.08(-0.33%)
Mar 19, 2018 23.90 24.08 23.77 23.91 16,490 +0.06(+0.25%)
Mar 16, 2018 24.02 24.02 23.50 23.85 12,640 -0.02(-0.08%)
Mar 15, 2018 24.25 24.33 23.77 23.87 13,625 -0.13(-0.54%)
Mar 14, 2018 24.79 24.79 23.75 24.00 11,111 +0.01(+0.04%)
Mar 13, 2018 23.77 24.30 23.67 23.99 18,902 +0.42(+1.78%)
Mar 12, 2018 23.20 23.78 23.20 23.57 17,151 +0.11(+0.47%)
Mar 09, 2018 22.81 23.46 22.65 23.46 20,519 +0.61(+2.67%)
Mar 08, 2018 22.65 22.88 22.62 22.85 23,627 +0.37(+1.65%)
Mar 07, 2018 22.88 22.48 16,565 +0.50(+2.27%)
Mar 06, 2018 22.31 21.89 21.98 14,070 -0.33(-1.48%)
Mar 05, 2018 21.85 22.41 21.85 22.31 83,313 +0.46(+2.11%)
Mar 02, 2018 22.00 22.00 21.38 21.85 31,595 -0.06(-0.27%)
Mar 01, 2018 23.59 23.59 21.87 21.91 36,000 -1.94(-8.13%)
Feb 28, 2018 24.41 24.41 23.85 23.85 12,692 -0.49(-2.01%)
Feb 27, 2018 24.11 24.68 24.08 24.34 4,452 +0.46(+1.93%)
Feb 26, 2018 23.90 23.92 23.69 23.88 8,725 -0.05(-0.21%)
Feb 23, 2018 24.73 24.73 23.82 23.93 8,791 -0.03(-0.13%)
Feb 22, 2018 23.93 23.96 8,165 +0.13(+0.55%)
Feb 21, 2018 24.04 24.20 23.81 23.83 13,433 +0.02(+0.08%)
Feb 20, 2018 24.54 24.54 23.67 23.81 4,550 -0.41(-1.69%)
Feb 16, 2018 24.22 24.22 24.22 0 +0.22(+0.92%)
Feb 15, 2018 23.34 24.00 23.34 24.00 9,635 +0.78(+3.36%)
Feb 14, 2018 23.98 23.98 22.95 23.22 15,308 +0.28(+1.22%)
Feb 13, 2018 22.94 22.94 35,661 -1.04(-4.34%)
Feb 12, 2018 23.51 24.34 23.51 23.98 11,308 +0.36(+1.52%)
Feb 09, 2018 23.35 23.62 22.98 23.62 12,108 +0.38(+1.64%)
Feb 08, 2018 23.62 23.24 23.24 16,154 -0.36(-1.53%)
Feb 07, 2018 23.91 24.16 23.58 23.60 16,033 -0.20(-0.84%)
Feb 06, 2018 24.10 24.10 23.11 23.80 18,452 -0.86(-3.49%)
Feb 05, 2018 25.34 24.55 24.66 11,688 -0.68(-2.68%)
Feb 02, 2018 25.20 25.35 25.00 25.34 5,421 +0.31(+1.24%)
Feb 01, 2018 25.00 25.31 24.71 25.03 35,543 -0.01(-0.04%)
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%)
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.