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 (%)
Apr 30, 2019 31.01 31.19 30.72 30.98 28,733 +0.02(+0.06%)
Apr 29, 2019 31.22 31.22 30.83 30.96 14,269 -0.03(-0.10%)
Apr 26, 2019 30.79 31.20 30.77 30.99 26,094 +0.28(+0.91%)
Apr 25, 2019 31.07 31.07 30.36 30.71 24,022 -0.16(-0.52%)
Apr 24, 2019 30.35 30.99 30.33 30.87 22,764 +0.57(+1.88%)
Apr 23, 2019 30.36 30.55 30.04 30.30 13,395 +0.31(+1.03%)
Apr 22, 2019 30.34 30.34 29.86 29.99 24,270 +0.04(+0.13%)
Apr 18, 2019 29.95 29.95 29.95 0 +0.05(+0.17%)
Apr 17, 2019 30.75 30.75 29.75 29.90 22,881 -0.50(-1.64%)
Apr 16, 2019 30.96 30.96 30.35 30.40 24,890 +0.10(+0.33%)
Apr 15, 2019 30.01 30.53 30.01 30.30 20,914 +0.07(+0.23%)
Apr 12, 2019 30.20 30.25 30.03 30.23 23,452 +0.06(+0.20%)
Apr 11, 2019 29.77 30.26 29.77 30.17 25,371 +0.41(+1.38%)
Apr 10, 2019 29.35 29.98 29.35 29.76 29,525 +0.40(+1.36%)
Apr 09, 2019 29.69 29.69 29.32 29.36 22,537 -0.31(-1.04%)
Apr 08, 2019 30.29 30.29 29.57 29.67 15,894 -0.51(-1.69%)
Apr 05, 2019 29.79 30.20 29.75 30.18 33,536 +0.39(+1.31%)
Apr 04, 2019 29.91 29.99 29.51 29.79 15,961 +0.02(+0.07%)
Apr 03, 2019 29.60 29.96 29.44 29.77 25,504 +0.21(+0.71%)
Apr 02, 2019 29.20 29.59 29.03 29.56 25,009 +0.34(+1.16%)
Apr 01, 2019 29.39 29.39 29.13 29.22 36,076 -0.17(-0.58%)
Mar 29, 2019 29.20 29.42 29.20 29.39 29,186 -0.01(-0.03%)
Mar 28, 2019 29.64 29.67 29.27 29.40 28,310 -0.62(-2.07%)
Mar 27, 2019 29.99 30.04 29.73 30.02 39,535 +0.19(+0.64%)
Mar 26, 2019 29.71 29.84 29.60 29.83 33,261 +0.20(+0.67%)
Mar 25, 2019 29.21 29.65 29.08 29.63 35,976 +0.34(+1.16%)
Mar 22, 2019 29.54 29.55 29.24 29.29 35,355 -0.06(-0.20%)
Mar 21, 2019 29.13 29.62 29.13 29.35 35,527 +0.30(+1.03%)
Mar 20, 2019 28.99 29.33 28.70 29.05 48,302 +0.07(+0.24%)
Mar 19, 2019 29.04 29.17 28.79 28.98 40,686 -0.06(-0.21%)
Mar 18, 2019 29.44 29.56 28.95 29.04 58,904 -0.13(-0.45%)
Mar 15, 2019 28.97 29.71 28.97 29.17 575,760 +0.25(+0.86%)
Mar 14, 2019 29.00 29.42 28.91 28.92 94,992 -0.25(-0.86%)
Mar 13, 2019 28.85 29.39 28.84 29.17 148,608 +0.10(+0.34%)
Mar 12, 2019 28.39 29.07 28.31 29.07 94,317 +0.77(+2.72%)
Mar 11, 2019 27.88 28.44 27.74 28.30 75,785 +0.57(+2.06%)
Mar 08, 2019 27.41 27.74 27.26 27.73 36,197 +0.40(+1.46%)
Mar 07, 2019 27.84 27.92 27.28 27.33 46,208 -0.44(-1.58%)
Mar 06, 2019 27.81 27.96 27.56 27.77 37,518 +0.04(+0.14%)
Mar 05, 2019 26.90 27.80 26.87 27.73 40,022 +0.80(+2.97%)
Mar 04, 2019 26.26 27.30 26.25 26.93 66,572 +0.70(+2.67%)
Mar 01, 2019 26.68 26.68 25.49 26.23 100,402 -1.23(-4.48%)
Feb 28, 2019 27.12 27.49 26.95 27.46 498,600 +0.33(+1.22%)
Feb 27, 2019 27.24 27.30 26.99 27.13 34,644 -0.26(-0.95%)
Feb 26, 2019 27.78 27.81 27.37 27.39 22,023 -0.40(-1.44%)
Feb 25, 2019 27.77 27.90 27.66 27.79 33,043 +0.02(+0.07%)
Feb 22, 2019 27.74 28.10 27.67 27.77 25,697 -0.17(-0.61%)
Feb 21, 2019 27.69 28.18 27.55 27.94 34,254 +0.25(+0.90%)
Feb 20, 2019 27.80 27.82 27.54 27.69 29,109 -0.14(-0.50%)
Feb 19, 2019 27.89 27.99 27.58 27.83 26,571 +0.01(+0.04%)
Feb 15, 2019 27.82 27.82 27.82 0 +0.03(+0.11%)
Feb 14, 2019 27.57 27.93 27.25 27.79 29,124 +0.68(+2.51%)
Feb 13, 2019 27.74 27.75 27.04 27.11 39,802 -0.71(-2.55%)
Feb 12, 2019 28.12 28.27 27.79 27.82 19,310 -0.30(-1.07%)
Feb 11, 2019 28.41 28.41 28.00 28.12 32,289 -0.03(-0.11%)
Feb 08, 2019 27.97 28.24 27.96 28.15 17,402 -0.04(-0.14%)
Feb 07, 2019 27.72 28.20 27.46 28.19 24,780 +0.59(+2.14%)
Feb 06, 2019 27.33 27.82 27.33 27.60 36,385 +0.14(+0.51%)
Feb 05, 2019 27.59 27.77 27.34 27.46 22,843 -0.16(-0.58%)
Feb 04, 2019 27.63 27.71 27.31 27.62 26,012 -0.15(-0.54%)
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.