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 (%)
May 31, 2016 28.18 28.65 28.18 28.40 1,824 +0.80(+2.90%)
May 30, 2016 27.60 27.60 27.60 27.60 154 +0.59(+2.18%)
May 27, 2016 27.88 27.91 27.01 27.01 576 -0.70(-2.53%)
May 26, 2016 27.71 27.71 27.71 27.71 223 +0.23(+0.84%)
May 25, 2016 28.18 28.18 27.35 27.48 2,365 -0.49(-1.75%)
May 24, 2016 27.98 27.99 27.40 27.97 4,480 +0.77(+2.83%)
May 20, 2016 27.20 27.20 27.20 0 +0.30(+1.12%)
May 19, 2016 26.70 27.24 26.40 26.90 3,662 +0.54(+2.05%)
May 18, 2016 26.52 26.52 26.36 26.36 220 -0.24(-0.90%)
May 17, 2016 26.83 26.83 25.03 26.60 922 +0.28(+1.06%)
May 16, 2016 26.88 26.88 26.12 26.32 5,085 +0.06(+0.23%)
May 13, 2016 25.67 26.40 25.67 26.26 2,075 +1.02(+4.04%)
May 12, 2016 25.38 25.38 25.08 25.24 1,560 -0.75(-2.89%)
May 11, 2016 25.76 26.39 25.72 25.99 7,800 -0.33(-1.25%)
May 10, 2016 26.03 26.43 25.36 26.32 2,900 -0.67(-2.48%)
May 09, 2016 25.82 26.99 25.36 26.99 2,465 +0.87(+3.33%)
May 06, 2016 27.09 27.09 26.12 26.12 790 -0.14(-0.53%)
May 05, 2016 26.60 26.65 26.26 26.26 1,050 -0.38(-1.41%)
May 04, 2016 26.59 26.64 26.21 26.64 1,143 +0.40(+1.51%)
May 03, 2016 26.00 26.24 25.75 26.24 400 -0.17(-0.64%)
May 02, 2016 26.28 26.41 26.28 26.41 270 +0.16(+0.61%)
Apr 29, 2016 26.66 27.69 25.80 26.25 255,520 -0.75(-2.78%)
Apr 28, 2016 27.24 27.33 27.00 27.00 802 -0.70(-2.53%)
Apr 27, 2016 27.41 27.70 26.91 27.70 984 +0.78(+2.90%)
Apr 26, 2016 26.30 27.01 26.30 26.92 3,355 +0.66(+2.51%)
Apr 25, 2016 27.08 27.08 26.26 26.26 1,923 -0.57(-2.12%)
Apr 22, 2016 26.83 26.83 26.83 26.83 224 +0.53(+2.02%)
Apr 21, 2016 26.28 26.30 26.28 26.30 500 +0.69(+2.67%)
Apr 19, 2016 25.61 25.61 25.61 11 -0.57(-2.16%)
Apr 18, 2016 25.98 26.18 25.92 26.18 430 +0.18(+0.69%)
Apr 15, 2016 25.50 26.00 25.50 26.00 460 +0.97(+3.88%)
Apr 14, 2016 25.29 25.29 25.03 25.03 450 -0.32(-1.26%)
Apr 13, 2016 24.73 25.35 24.34 25.35 1,000 +0.83(+3.38%)
Apr 12, 2016 24.00 24.64 24.00 24.52 505 +1.28(+5.51%)
Apr 11, 2016 25.23 25.23 23.24 23.24 7,928 -0.50(-2.11%)
Apr 08, 2016 23.74 24.37 23.74 23.74 1,118 -0.28(-1.17%)
Apr 06, 2016 24.02 24.02 24.02 0 -0.02(-0.08%)
Apr 05, 2016 23.96 24.50 23.46 24.04 1,695 -0.81(-3.26%)
Apr 04, 2016 24.68 24.85 24.68 24.85 450 +0.70(+2.90%)
Apr 01, 2016 24.39 24.39 24.15 24.15 330 -0.80(-3.21%)
Mar 31, 2016 25.78 25.78 24.62 24.95 6,571 -0.15(-0.60%)
Mar 30, 2016 26.38 26.38 24.92 25.10 2,200 +0.10(+0.40%)
Mar 29, 2016 24.55 25.00 24.20 25.00 500 +0.20(+0.81%)
Mar 28, 2016 25.00 25.21 24.80 24.80 925 -0.15(-0.60%)
Mar 24, 2016 24.95 24.95 24.95 0 +0.45(+1.84%)
Mar 23, 2016 25.84 25.84 24.50 24.50 3,230 -0.50(-2.00%)
Mar 22, 2016 25.98 25.98 25.00 25.00 900 -0.30(-1.19%)
Mar 21, 2016 25.34 25.45 24.51 25.30 4,523 +0.49(+1.98%)
Mar 18, 2016 24.26 24.81 24.25 24.81 802 +0.06(+0.24%)
Mar 17, 2016 25.20 25.20 24.75 24.75 1,218 -0.73(-2.86%)
Mar 16, 2016 25.48 25.48 25.48 25.48 519 +0.55(+2.21%)
Mar 15, 2016 24.50 24.93 24.38 24.93 772 +0.41(+1.67%)
Mar 14, 2016 25.48 25.48 24.52 24.52 1,113 -0.98(-3.84%)
Mar 11, 2016 24.61 25.50 24.50 25.50 2,500 +0.23(+0.91%)
Mar 10, 2016 25.48 25.48 24.50 25.27 700 +0.43(+1.71%)
Mar 09, 2016 24.58 24.93 24.58 24.84 500 +0.38(+1.53%)
Mar 08, 2016 24.53 24.53 24.43 24.47 3,045 -0.39(-1.57%)
Mar 07, 2016 24.05 25.19 24.05 24.86 3,658 +0.89(+3.71%)
Mar 04, 2016 24.47 23.47 23.97 2,580 +0.50(+2.13%)
Mar 03, 2016 23.40 23.49 23.40 23.47 1,200 -0.90(-3.69%)
Mar 02, 2016 23.84 24.37 23.84 24.37 1,400 +0.88(+3.75%)
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.