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 (%)
Sep 30, 2014 34.85 34.98 34.54 34.79 2,600 +0.56(+1.64%)
Sep 29, 2014 34.15 34.23 34.15 34.23 400 +0.09(+0.26%)
Sep 26, 2014 33.50 34.28 33.50 34.14 1,000 +0.16(+0.47%)
Sep 25, 2014 34.12 34.12 33.77 33.98 1,695 +0.06(+0.18%)
Sep 24, 2014 33.97 34.03 33.88 33.92 700 +0.67(+2.02%)
Sep 23, 2014 33.25 33.25 33.25 33.25 100 -0.71(-2.09%)
Sep 22, 2014 33.95 33.96 33.95 33.96 245 +0.10(+0.30%)
Sep 19, 2014 33.67 33.86 33.67 33.86 1,000 +0.41(+1.23%)
Sep 18, 2014 33.52 33.66 33.43 33.45 1,710 -0.54(-1.59%)
Sep 17, 2014 33.99 34.10 33.92 33.99 2,200 +0.04(+0.12%)
Sep 16, 2014 34.11 34.11 33.91 33.95 560 -0.32(-0.93%)
Sep 15, 2014 34.47 34.47 34.22 34.27 450 -0.14(-0.41%)
Sep 12, 2014 35.41 35.44 34.26 34.41 2,887 -1.30(-3.64%)
Sep 11, 2014 35.00 35.75 35.00 35.71 1,000 +0.21(+0.59%)
Sep 10, 2014 35.50 35.50 35.50 35.50 100 -0.50(-1.39%)
Sep 09, 2014 36.00 36.00 36.00 100 +0.09(+0.25%)
Sep 08, 2014 35.30 36.10 35.30 35.91 2,770 +0.61(+1.73%)
Sep 05, 2014 34.80 35.30 34.76 35.30 4,275 +0.83(+2.41%)
Sep 04, 2014 34.50 34.78 34.47 34.47 350 -0.28(-0.81%)
Sep 03, 2014 34.68 34.73 34.75 1,080 +0.07(+0.20%)
Sep 02, 2014 35.50 35.50 34.68 34.68 1,775 -0.32(-0.91%)
Aug 29, 2014 35.00 35.00 35.00 0 +0.40(+1.16%)
Aug 28, 2014 32.51 34.60 32.51 34.60 700 +0.26(+0.76%)
Aug 27, 2014 34.60 34.16 34.34 800 +0.18(+0.53%)
Aug 26, 2014 34.16 33.90 34.16 1,600 -0.34(-0.99%)
Aug 22, 2014 34.50 34.50 34.50 0 +0.56(+1.65%)
Aug 20, 2014 33.94 0 +0.29(+0.86%)
Aug 19, 2014 33.65 33.65 33.65 33.65 100 +0.03(+0.09%)
Aug 15, 2014 33.62 0 +0.13(+0.39%)
Aug 14, 2014 33.49 33.49 33.49 33.49 150 +0.00(+0.00%)
Aug 13, 2014 33.56 33.49 200 +0.67(+2.04%)
Aug 12, 2014 32.84 32.84 32.80 32.82 800 -0.45(-1.35%)
Aug 11, 2014 33.91 33.91 33.27 33.27 375 +0.33(+1.00%)
Aug 08, 2014 32.55 32.94 32.55 32.94 200 -0.11(-0.33%)
Aug 07, 2014 33.59 33.59 33.05 33.05 579 -0.57(-1.70%)
Aug 06, 2014 33.40 34.14 33.40 33.62 700 -1.12(-3.22%)
Aug 05, 2014 34.10 34.99 34.10 34.74 800 +1.22(+3.64%)
Aug 01, 2014 33.52 33.52 33.52 0 -0.29(-0.86%)
Jul 31, 2014 33.94 33.94 33.65 33.81 2,800 -0.40(-1.17%)
Jul 30, 2014 34.92 34.92 34.07 34.21 5,750 -0.41(-1.18%)
Jul 29, 2014 34.47 34.73 34.06 34.62 3,100 -0.01(-0.03%)
Jul 28, 2014 33.76 34.90 33.76 34.63 11,706 +0.07(+0.20%)
Jul 25, 2014 35.25 35.25 34.49 34.56 1,400 -0.84(-2.37%)
Jul 24, 2014 35.60 35.60 35.40 35.40 200 -0.65(-1.80%)
Jul 23, 2014 36.39 36.39 35.97 36.05 1,800 -0.65(-1.77%)
Jul 22, 2014 36.70 36.70 36.70 36.70 5,000 +0.35(+0.96%)
Jul 21, 2014 36.53 36.62 36.30 36.35 6,500 +0.19(+0.53%)
Jul 18, 2014 36.16 36.16 36.16 36.16 400 +0.45(+1.26%)
Jul 16, 2014 35.71 35.71 0 -0.04(-0.11%)
Jul 15, 2014 35.75 35.75 35.75 35.75 100 +0.39(+1.10%)
Jul 09, 2014 35.36 35.36 28 +0.37(+1.06%)
Jul 03, 2014 34.99 34.99 0 -0.82(-2.29%)
Jul 02, 2014 35.86 35.96 35.71 35.81 1,130 +0.43(+1.22%)
Jun 30, 2014 35.38 35.38 35.38 0 +0.47(+1.35%)
Jun 27, 2014 34.90 34.91 34.71 34.91 4,200 +0.26(+0.75%)
Jun 25, 2014 34.65 34.65 34.65 0 -0.33(-0.94%)
Jun 24, 2014 34.95 35.39 34.95 34.98 1,200 +0.22(+0.63%)
Jun 23, 2014 34.57 34.76 34.57 34.76 381 +0.22(+0.64%)
Jun 20, 2014 34.36 34.54 34.36 34.54 400 +0.61(+1.80%)
Jun 19, 2014 33.77 33.95 33.75 33.93 600 -0.14(-0.41%)
Jun 18, 2014 33.65 34.07 33.65 34.07 2,500 +0.51(+1.52%)
Jun 17, 2014 34.00 34.03 33.56 33.56 350 +0.26(+0.78%)
Jun 16, 2014 33.75 33.75 33.23 33.30 500 +0.04(+0.12%)
Jun 13, 2014 33.41 33.41 33.26 33.26 600 +0.41(+1.25%)
Jun 12, 2014 32.86 33.38 32.78 32.85 5,570 -0.29(-0.88%)
Jun 11, 2014 33.10 33.23 33.10 33.14 900 -0.16(-0.48%)
Jun 10, 2014 33.18 33.30 33.18 33.30 900 -0.13(-0.39%)
Jun 05, 2014 33.43 33.43 33.43 33.43 10 +0.70(+2.14%)
Jun 04, 2014 32.76 32.80 32.73 32.73 881 +0.08(+0.25%)
Jun 02, 2014 32.65 32.65 32.65 0 -0.28(-0.85%)
May 30, 2014 33.57 33.57 32.93 32.93 300 -0.43(-1.29%)
May 29, 2014 33.03 33.36 33.01 33.36 500 +0.61(+1.86%)
May 28, 2014 32.70 32.75 32.70 32.75 250 +0.39(+1.21%)
May 27, 2014 33.09 33.09 32.33 32.36 800 -1.09(-3.26%)
May 26, 2014 32.00 33.45 32.00 33.45 825 +1.43(+4.47%)
May 23, 2014 32.02 32.24 32.00 32.02 28,875 +0.02(+0.06%)
May 22, 2014 31.80 32.05 31.80 32.00 3,999 +0.20(+0.63%)
May 21, 2014 31.79 31.90 31.79 31.80 15,500 +0.00(+0.00%)
May 20, 2014 31.70 31.83 31.65 31.80 1,939 +0.05(+0.16%)
May 16, 2014 31.75 31.75 31.75 0 +0.06(+0.19%)
May 15, 2014 31.55 31.73 31.37 31.69 2,126 -0.20(-0.63%)
May 14, 2014 31.63 31.89 31.30 31.89 39,350 -0.01(-0.03%)
May 13, 2014 32.05 32.10 31.76 31.90 23,268 -0.02(-0.06%)
May 12, 2014 31.33 31.92 31.08 31.92 19,200 +0.62(+1.98%)
May 09, 2014 30.93 31.31 30.32 31.30 222,788 +0.60(+1.95%)
May 08, 2014 30.55 31.50 30.50 30.70 24,247 +0.15(+0.49%)
May 07, 2014 29.47 30.55 29.44 30.55 14,230 +1.08(+3.66%)
May 06, 2014 27.55 30.29 27.00 29.47 51,350 +0.95(+3.35%)
May 05, 2014 28.12 28.52 28.12 28.52 800 +0.14(+0.51%)
May 02, 2014 29.93 29.93 28.24 28.37 400 -1.03(-3.50%)
May 01, 2014 29.27 29.40 29.27 29.40 300 +0.22(+0.75%)
Apr 30, 2014 28.85 29.18 28.85 29.18 900 +0.32(+1.11%)
Apr 29, 2014 29.46 29.51 28.86 28.86 2,138 -1.65(-5.41%)
Apr 25, 2014 30.51 30.51 30.51 60 +0.13(+0.43%)
Apr 24, 2014 30.68 30.68 30.38 30.38 200 -0.43(-1.38%)
Apr 23, 2014 30.76 30.80 30.73 30.80 400 -0.07(-0.21%)
Apr 22, 2014 31.95 31.95 30.86 30.87 300 +0.02(+0.06%)
Apr 21, 2014 30.84 31.03 30.84 30.85 1,000 -0.30(-0.96%)
Apr 17, 2014 31.15 31.15 31.15 0 -0.12(-0.38%)
Apr 16, 2014 31.20 31.27 31.10 31.27 500 +0.23(+0.74%)
Apr 15, 2014 31.01 31.04 30.91 31.04 300 -0.27(-0.86%)
Apr 14, 2014 31.15 31.31 31.15 31.31 3,800 -0.12(-0.38%)
Apr 11, 2014 31.47 31.47 31.43 31.43 400 -0.25(-0.79%)
Apr 10, 2014 30.50 31.68 30.50 31.68 1,300 +1.03(+3.36%)
Apr 09, 2014 30.40 30.65 30.28 30.65 1,060 +0.15(+0.49%)
Apr 08, 2014 30.62 31.18 30.50 30.50 2,525 +0.02(+0.07%)
Apr 07, 2014 30.72 30.80 30.12 30.48 1,400 -0.21(-0.68%)
Apr 04, 2014 31.02 31.02 30.29 30.69 600 +0.20(+0.66%)
Apr 03, 2014 30.49 30.49 30.49 30.49 100 +0.38(+1.26%)
Apr 02, 2014 29.98 30.11 29.98 30.11 250 +0.03(+0.10%)
Apr 01, 2014 30.08 30.08 30.08 30.08 100 -0.02(-0.07%)
Mar 31, 2014 30.10 30.10 30.10 30.10 300 +1.04(+3.58%)
Mar 27, 2014 29.06 29.06 29.06 0 -0.80(-2.68%)
Mar 26, 2014 30.50 30.50 29.63 29.86 1,500 -0.35(-1.16%)
Mar 25, 2014 30.48 30.66 30.13 30.21 4,300 +0.06(+0.20%)
Mar 20, 2014 30.15 30.15 30.15 0 -0.28(-0.92%)
Mar 19, 2014 30.43 30.43 30.43 30.43 100 +0.02(+0.07%)
Mar 17, 2014 30.41 30.41 30.41 30.41 0 -0.62(-2.00%)
Mar 14, 2014 31.06 31.06 31.03 31.03 200 -0.88(-2.76%)
Mar 13, 2014 29.83 31.91 29.83 31.91 3,400 +1.73(+5.73%)
Mar 12, 2014 31.24 31.39 30.18 30.18 600 -1.14(-3.64%)
Mar 06, 2014 31.32 31.32 31.32 0 +0.07(+0.22%)
Mar 05, 2014 31.25 31.25 31.25 31.25 100 -0.70(-2.19%)
Mar 04, 2014 31.95 31.95 31.95 31.95 100 +0.56(+1.78%)
Mar 03, 2014 30.95 31.39 30.95 31.39 469 +1.40(+4.67%)
Feb 28, 2014 31.00 31.00 29.99 29.99 600 -0.91(-2.94%)
Feb 27, 2014 30.00 30.90 30.00 30.90 4,786 +0.90(+3.00%)
Feb 26, 2014 30.06 30.09 29.96 30.00 1,300 +0.12(+0.40%)
Feb 25, 2014 29.61 29.88 29.60 29.88 5,900 +1.05(+3.64%)
Feb 21, 2014 28.83 28.83 28.83 0 -0.91(-3.06%)
Feb 19, 2014 29.74 29.74 29.74 29.74 0 +0.18(+0.61%)
Feb 10, 2014 29.56 29.56 29.56 29.56 0 -0.24(-0.81%)
Feb 07, 2014 29.80 29.80 29.80 29.80 200 +0.00(+0.00%)
Feb 06, 2014 29.80 29.80 29.80 29.80 1,500 -0.80(-2.61%)
Feb 04, 2014 30.60 30.60 30.60 0 -0.46(-1.48%)
Jan 31, 2014 31.06 31.06 31.06 0 +0.45(+1.47%)
Jan 29, 2014 30.61 30.61 30.61 41 -0.41(-1.32%)
Jan 24, 2014 31.02 31.02 31.02 31.02 0 -0.23(-0.74%)
Jan 23, 2014 31.21 31.42 31.20 31.25 1,000 -0.69(-2.16%)
Jan 22, 2014 31.97 31.97 31.89 31.94 700 +0.07(+0.22%)
Jan 21, 2014 32.09 32.09 31.85 31.87 980 -0.13(-0.41%)
Jan 16, 2014 32.00 32.00 32.00 0 -0.55(-1.67%)
Jan 15, 2014 32.75 32.75 32.55 32.55 900 +0.20(+0.63%)
Jan 13, 2014 32.34 32.34 32.34 32.34 0 -1.10(-3.29%)
Jan 09, 2014 33.44 33.44 33.44 33.44 0 +0.11(+0.35%)
Jan 08, 2014 33.51 33.51 31.95 33.33 6,050 +0.09(+0.26%)
Jan 07, 2014 32.40 33.43 32.40 33.24 1,550 +0.19(+0.57%)
Jan 06, 2014 33.25 33.25 33.05 33.05 700 +0.00(+0.00%)
Jan 03, 2014 34.99 34.99 32.99 33.05 502 -0.61(-1.81%)
Jan 02, 2014 33.68 33.85 33.66 33.66 1,400 +1.43(+4.44%)
Dec 31, 2013 32.23 32.23 32.23 0 -0.07(-0.22%)
Dec 30, 2013 32.22 32.30 32.22 32.30 230 +2.16(+7.17%)
Dec 18, 2013 30.14 30.14 30.14 0 +0.64(+2.17%)
Dec 16, 2013 29.50 29.50 29.50 0 +0.50(+1.72%)
Dec 13, 2013 29.00 29.00 29.00 29.00 200 -0.20(-0.68%)
Dec 12, 2013 26.63 29.20 26.63 29.20 975 +1.05(+3.73%)
Dec 11, 2013 27.94 28.26 27.94 28.15 4,648 +0.14(+0.50%)
Dec 10, 2013 28.01 28.01 28.01 28.01 200 -0.50(-1.75%)
Dec 09, 2013 29.95 29.95 28.51 28.51 250 +0.05(+0.18%)
Dec 06, 2013 27.98 28.69 27.98 28.46 600 +1.81(+6.79%)
Dec 03, 2013 26.65 26.65 26.65 0 -0.12(-0.45%)
Dec 02, 2013 26.29 26.77 26.02 26.77 3,800 +2.22(+9.04%)
Nov 28, 2013 24.55 24.55 24.55 0 -1.47(-5.65%)
Nov 22, 2013 26.02 26.02 26.02 0 +1.02(+4.08%)
Nov 18, 2013 25.00 25.00 25.00 0 -0.75(-2.91%)
Nov 14, 2013 25.75 25.75 25.75 0 +0.35(+1.38%)
Nov 12, 2013 25.50 25.50 25.40 25.40 8,275 -0.05(-0.20%)
Nov 11, 2013 25.45 25.45 25.45 25.45 100 +1.33(+5.51%)
Nov 07, 2013 24.12 24.12 24.12 0 -0.63(-2.55%)
Nov 06, 2013 24.69 24.86 24.69 24.75 8,361 +1.25(+5.32%)
Nov 04, 2013 23.50 23.50 23.50 0 -0.28(-1.18%)
Nov 01, 2013 23.78 23.78 23.78 23.78 100 -0.22(-0.92%)
Oct 31, 2013 24.05 24.05 24.00 24.00 6,800 +0.00(+0.00%)
Oct 30, 2013 24.01 24.01 24.00 24.00 420 -0.02(-0.08%)
Oct 29, 2013 24.10 24.10 24.02 24.02 400 -0.25(-1.03%)
Oct 25, 2013 24.27 24.27 24.27 0 +0.22(+0.91%)
Oct 23, 2013 24.05 24.05 24.05 0 +0.15(+0.63%)
Oct 22, 2013 23.90 23.90 23.90 23.90 200 +0.10(+0.42%)
Oct 21, 2013 23.69 23.92 23.64 23.80 19,956 +0.20(+0.85%)
Oct 18, 2013 23.60 23.60 23.60 23.60 2,000 +0.50(+2.16%)
Oct 17, 2013 23.16 23.16 23.10 23.10 200 -0.30(-1.28%)
Oct 15, 2013 23.40 23.40 23.40 0 -0.10(-0.43%)
Oct 11, 2013 23.50 23.50 23.50 0 -0.15(-0.63%)
Oct 10, 2013 23.40 23.78 23.40 23.65 49,731 +0.25(+1.07%)
Oct 09, 2013 23.40 23.40 23.40 23.40 11,141 +0.00(+0.00%)
Oct 08, 2013 23.70 23.70 23.10 23.40 50,300 -0.33(-1.39%)
Oct 07, 2013 23.84 23.84 23.44 23.73 1,829 -0.30(-1.25%)
Oct 04, 2013 23.46 24.08 23.46 24.03 34,997 +0.28(+1.18%)
Oct 03, 2013 24.00 24.00 23.44 23.75 58,570 -0.25(-1.04%)
Oct 02, 2013 23.60 24.00 23.50 24.00 3,300 +0.20(+0.84%)
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.