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 (%)
Jul 31, 2017 31.28 31.35 31.17 31.35 435,200 -0.03(-0.10%)
Jul 28, 2017 31.25 31.38 31.24 31.38 1,275 -0.12(-0.38%)
Jul 27, 2017 30.61 31.53 30.61 31.50 1,377 +0.21(+0.67%)
Jul 26, 2017 31.89 31.89 31.28 31.29 1,908 +0.06(+0.19%)
Jul 25, 2017 31.20 31.32 31.09 31.23 1,830 +0.07(+0.22%)
Jul 24, 2017 31.47 31.47 30.96 31.16 3,845 +0.22(+0.71%)
Jul 21, 2017 30.79 31.13 30.79 30.94 2,024 -0.10(-0.32%)
Jul 20, 2017 31.16 31.27 30.99 31.04 5,050 +0.00(+0.00%)
Jul 19, 2017 30.48 31.05 30.48 31.04 2,271 +0.11(+0.36%)
Jul 18, 2017 30.79 31.02 30.64 30.93 1,599 +0.18(+0.59%)
Jul 17, 2017 30.85 30.85 30.25 30.75 4,495 +0.43(+1.42%)
Jul 14, 2017 30.50 30.50 30.03 30.32 2,203 +0.05(+0.17%)
Jul 13, 2017 30.86 30.89 30.23 30.27 4,665 -0.47(-1.53%)
Jul 12, 2017 31.25 31.25 30.45 30.74 3,879 +0.00(+0.00%)
Jul 11, 2017 31.49 31.49 30.42 30.74 6,123 -0.12(-0.39%)
Jul 10, 2017 30.42 31.02 30.35 30.86 6,805 +0.55(+1.81%)
Jul 07, 2017 30.23 30.40 30.18 30.31 7,327 -0.03(-0.10%)
Jul 06, 2017 30.84 30.84 30.13 30.34 5,505 -0.40(-1.30%)
Jul 05, 2017 31.35 31.35 30.59 30.74 10,767 -0.21(-0.68%)
Jul 04, 2017 31.05 31.05 29.71 30.95 5,214 -0.11(-0.35%)
Jul 03, 2017 31.06 31.06 31.06 31.06 0 +0.00(+0.00%)
Jun 30, 2017 31.00 31.08 30.94 31.06 6,952 +0.03(+0.10%)
Jun 29, 2017 32.35 32.35 30.82 31.03 9,238 -1.32(-4.08%)
Jun 28, 2017 32.70 32.72 32.35 32.35 6,850 -0.68(-2.06%)
Jun 27, 2017 33.91 33.91 33.00 33.03 15,583 -0.32(-0.96%)
Jun 26, 2017 33.01 33.60 32.90 33.35 12,337 +0.30(+0.91%)
Jun 23, 2017 32.99 33.12 32.87 33.05 9,611 +0.23(+0.70%)
Jun 22, 2017 32.28 32.91 32.28 32.82 6,968 +0.54(+1.67%)
Jun 21, 2017 32.49 32.55 32.20 32.28 10,198 +0.08(+0.25%)
Jun 20, 2017 32.98 32.98 32.00 32.20 9,108 +0.03(+0.09%)
Jun 19, 2017 31.36 32.99 31.36 32.17 43,418 +0.87(+2.78%)
Jun 16, 2017 30.85 31.35 30.79 31.30 6,470 +0.45(+1.46%)
Jun 15, 2017 30.60 30.85 30.50 30.85 4,852 +0.41(+1.35%)
Jun 14, 2017 30.62 30.62 30.21 30.44 6,534 -0.28(-0.91%)
Jun 13, 2017 30.15 30.74 30.15 30.72 257,677 -0.43(-1.38%)
Jun 12, 2017 31.17 31.19 31.15 31.15 1,437 +0.15(+0.48%)
Jun 09, 2017 31.05 31.22 30.88 31.00 6,031 -0.08(-0.26%)
Jun 08, 2017 30.68 31.08 30.39 31.08 5,490 +0.40(+1.30%)
Jun 07, 2017 30.61 31.03 30.50 30.68 3,543 -0.06(-0.20%)
Jun 06, 2017 30.98 30.98 30.72 30.74 2,496 -0.12(-0.39%)
Jun 05, 2017 30.80 31.06 30.78 30.86 9,647 +0.06(+0.19%)
Jun 02, 2017 31.14 31.20 30.80 30.80 3,585 -0.26(-0.84%)
Jun 01, 2017 30.38 31.06 30.35 31.06 2,517 +0.59(+1.94%)
May 31, 2017 30.52 30.63 30.46 30.47 5,040 -0.05(-0.16%)
May 30, 2017 30.54 30.71 30.52 30.52 1,875 +0.01(+0.03%)
May 29, 2017 31.19 31.19 30.51 30.51 3,741 -0.33(-1.07%)
May 26, 2017 31.05 31.05 30.66 30.84 4,687 -0.03(-0.10%)
May 25, 2017 30.95 30.98 30.78 30.87 4,536 +0.23(+0.75%)
May 24, 2017 30.50 30.66 30.24 30.64 4,967 +0.51(+1.69%)
May 23, 2017 30.15 30.18 30.10 30.13 2,950 +0.45(+1.52%)
May 19, 2017 29.85 29.85 29.68 29.68 1,731 -0.27(-0.90%)
May 18, 2017 29.72 29.95 29.59 29.95 1,550 +0.14(+0.47%)
May 17, 2017 30.00 30.00 29.70 29.81 3,400 -0.41(-1.36%)
May 16, 2017 30.25 30.25 30.10 30.22 7,265 +0.05(+0.17%)
May 15, 2017 29.81 30.24 29.81 30.17 7,483 +0.29(+0.97%)
May 12, 2017 30.00 30.20 29.80 29.88 5,192 +0.08(+0.27%)
May 11, 2017 29.61 29.89 29.51 29.80 29,300 +0.36(+1.22%)
May 10, 2017 29.74 29.74 29.41 29.44 4,867 +0.01(+0.03%)
May 09, 2017 30.52 30.64 29.42 29.43 6,778 -0.47(-1.57%)
May 08, 2017 30.37 30.37 29.78 29.90 5,657 -0.02(-0.07%)
May 05, 2017 29.90 30.02 29.80 29.92 3,015 +0.19(+0.64%)
May 04, 2017 29.85 29.85 29.65 29.73 4,354 -0.25(-0.83%)
May 03, 2017 30.14 30.19 29.82 29.98 6,014 -0.27(-0.89%)
May 02, 2017 30.04 30.46 30.04 30.25 2,879 +0.31(+1.04%)
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.