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, 2015 25.24 25.50 25.24 25.50 400 +0.75(+3.03%)
Sep 29, 2015 25.10 25.37 24.75 24.75 790 -0.75(-2.94%)
Sep 28, 2015 26.52 26.52 25.50 25.50 450 -2.61(-9.28%)
Sep 25, 2015 28.09 28.11 28.09 28.11 200 +0.09(+0.32%)
Sep 24, 2015 28.15 28.15 27.22 28.02 1,680 -0.31(-1.09%)
Sep 23, 2015 29.55 29.55 28.33 28.33 616 -0.66(-2.28%)
Sep 22, 2015 28.99 28.99 28.99 28.99 100 -2.08(-6.69%)
Sep 18, 2015 31.07 31.07 31.07 0 +1.12(+3.74%)
Sep 16, 2015 29.95 29.95 29.95 0 +2.95(+10.93%)
Sep 11, 2015 27.00 27.00 27.00 0 -0.50(-1.82%)
Sep 10, 2015 28.11 28.11 27.50 27.50 1,100 -0.82(-2.90%)
Sep 09, 2015 28.50 28.51 28.32 28.32 300 -0.78(-2.68%)
Sep 08, 2015 29.10 29.10 29.10 29.10 194 -0.33(-1.12%)
Sep 04, 2015 29.43 29.43 29.43 0 +0.37(+1.27%)
Sep 03, 2015 29.06 29.06 29.06 29.06 100 +0.31(+1.08%)
Sep 02, 2015 28.78 28.78 28.75 28.75 400 -0.89(-3.00%)
Aug 31, 2015 29.64 29.64 29.64 0 +1.22(+4.29%)
Aug 26, 2015 28.42 28.42 28.42 85 -0.42(-1.46%)
Aug 25, 2015 29.18 29.18 28.79 28.84 1,300 -0.16(-0.55%)
Aug 24, 2015 28.25 29.00 28.25 29.00 922 -0.28(-0.96%)
Aug 21, 2015 28.90 29.28 28.88 29.28 400 +0.02(+0.07%)
Aug 20, 2015 30.50 30.50 29.26 29.26 1,650 -0.96(-3.18%)
Aug 19, 2015 30.01 30.22 30.00 30.22 1,700 +0.34(+1.14%)
Aug 14, 2015 29.88 29.88 29.88 85 +2.34(+8.50%)
Aug 11, 2015 27.54 27.54 27.54 0 -0.27(-0.97%)
Aug 10, 2015 29.79 29.79 27.81 27.81 1,350 -1.07(-3.70%)
Aug 07, 2015 28.45 29.05 28.00 28.88 900 -0.28(-0.96%)
Aug 06, 2015 29.69 29.69 29.16 29.16 200 -0.84(-2.80%)
Aug 05, 2015 30.00 30.00 30.00 30.00 100 +0.00(+0.00%)
Aug 04, 2015 30.01 30.01 30.00 30.00 200 -1.66(-5.26%)
Jul 30, 2015 31.66 31.66 31.66 0 -0.26(-0.80%)
Jul 28, 2015 31.92 31.92 31.92 0 -0.44(-1.36%)
Jul 27, 2015 32.36 32.36 32.36 32.36 100 -0.64(-1.94%)
Jul 24, 2015 32.50 33.00 32.23 33.00 2,400 +1.50(+4.76%)
Jul 23, 2015 30.82 31.67 30.82 31.50 2,161 +0.62(+2.01%)
Jul 22, 2015 32.87 32.87 30.88 30.88 5,305 -2.75(-8.18%)
Jul 21, 2015 34.00 34.30 33.63 33.63 845 -0.63(-1.84%)
Jul 20, 2015 34.31 34.31 34.26 34.26 200 -0.54(-1.55%)
Jul 17, 2015 35.04 35.04 34.80 34.80 900 -0.91(-2.55%)
Jul 16, 2015 35.71 35.71 35.71 35.71 100 -0.04(-0.11%)
Jul 15, 2015 35.75 35.75 35.75 35.75 4,523 -1.25(-3.38%)
Jul 13, 2015 37.00 37.00 37.00 0 +0.23(+0.63%)
Jul 10, 2015 36.77 36.77 36.77 36.77 900 -0.13(-0.35%)
Jul 09, 2015 37.37 37.37 36.90 36.90 5,500 -0.02(-0.05%)
Jul 08, 2015 36.94 36.94 36.91 36.92 400 -0.28(-0.75%)
Jul 07, 2015 36.89 37.41 36.73 37.20 900 +1.20(+3.33%)
Jul 06, 2015 36.00 36.00 36.00 36.00 120 +0.38(+1.07%)
Jul 02, 2015 35.62 35.62 35.62 49 +0.22(+0.62%)
Jun 30, 2015 35.40 35.40 35.40 0 -0.69(-1.91%)
Jun 29, 2015 36.02 36.23 35.91 36.09 1,200 -1.31(-3.50%)
Jun 26, 2015 37.39 37.40 37.39 37.40 5,250 -1.08(-2.81%)
Jun 25, 2015 38.41 38.49 38.36 38.48 2,925 +0.74(+1.97%)
Jun 24, 2015 37.73 37.73 37.73 37.73 100 +0.19(+0.49%)
Jun 23, 2015 38.24 38.24 37.55 37.55 600 -0.48(-1.26%)
Jun 22, 2015 37.00 38.66 37.00 38.03 3,664 +1.27(+3.45%)
Jun 19, 2015 36.50 36.76 36.38 36.76 600 +0.10(+0.27%)
Jun 18, 2015 36.75 36.75 36.37 36.66 1,200 +1.38(+3.91%)
Jun 17, 2015 35.45 35.75 35.28 35.28 400 -0.38(-1.07%)
Jun 16, 2015 35.25 35.66 35.25 35.66 337 -0.11(-0.31%)
Jun 15, 2015 35.54 35.77 35.35 35.77 1,500 +0.56(+1.59%)
Jun 12, 2015 35.07 35.21 35.07 35.21 500 +0.66(+1.91%)
Jun 11, 2015 34.55 34.55 34.55 34.55 100 -0.26(-0.75%)
Jun 10, 2015 34.81 34.81 34.81 34.81 100 +0.13(+0.37%)
Jun 09, 2015 34.91 34.91 34.68 34.68 400 -0.89(-2.50%)
Jun 05, 2015 35.57 35.57 35.57 0 -0.58(-1.60%)
Jun 04, 2015 36.65 37.00 36.15 36.15 10,500 -0.89(-2.40%)
Jun 03, 2015 37.19 37.19 37.04 37.04 800 -0.12(-0.32%)
Jun 02, 2015 36.78 37.16 36.78 37.16 1,900 +0.71(+1.96%)
Jun 01, 2015 36.02 36.48 36.02 36.45 2,900 +1.05(+2.95%)
May 29, 2015 35.56 35.56 35.40 35.40 200 -0.05(-0.14%)
May 28, 2015 35.75 35.75 35.45 35.45 400 +0.05(+0.14%)
May 27, 2015 35.40 35.40 35.40 35.40 125 +0.44(+1.26%)
May 26, 2015 34.95 34.96 34.95 34.96 200 +0.65(+1.89%)
May 22, 2015 34.31 34.31 34.31 25 -0.21(-0.62%)
May 20, 2015 34.52 34.52 34.52 0 -0.73(-2.06%)
May 19, 2015 34.56 35.25 34.56 35.25 470 +1.99(+5.98%)
May 15, 2015 33.26 33.26 33.26 0 +0.30(+0.93%)
May 14, 2015 32.95 32.95 32.95 32.95 175 -0.05(-0.14%)
May 13, 2015 33.00 33.00 33.00 33.00 100 -0.22(-0.65%)
May 12, 2015 33.99 33.99 33.19 33.22 539 -1.21(-3.53%)
May 11, 2015 33.99 34.43 33.99 34.43 229 -0.18(-0.52%)
May 08, 2015 34.30 34.81 34.30 34.61 5,470 +0.61(+1.79%)
May 07, 2015 33.01 34.26 33.01 34.00 930 -0.07(-0.21%)
May 06, 2015 34.15 34.15 33.79 34.07 500 -0.39(-1.13%)
May 05, 2015 35.47 35.50 34.46 34.46 600 -1.12(-3.15%)
May 04, 2015 35.47 36.27 35.47 35.58 810 +0.80(+2.30%)
May 01, 2015 35.15 35.36 34.78 34.78 2,949 -0.80(-2.25%)
Apr 30, 2015 35.58 35.58 35.58 35.58 100 -0.48(-1.33%)
Apr 29, 2015 36.00 36.09 36.00 36.06 900 -0.34(-0.95%)
Apr 28, 2015 36.41 36.41 36.41 36.41 100 +0.20(+0.54%)
Apr 27, 2015 36.91 37.19 36.21 36.21 2,750 -0.86(-2.32%)
Apr 24, 2015 37.49 37.49 37.07 37.07 800 -0.19(-0.51%)
Apr 23, 2015 36.75 37.26 36.71 37.26 663 +0.81(+2.22%)
Apr 22, 2015 36.45 36.80 36.45 36.45 500 +0.00(+0.00%)
Apr 21, 2015 37.34 37.34 36.45 36.45 400 -0.65(-1.75%)
Apr 20, 2015 37.28 37.30 37.10 37.10 900 +0.36(+0.97%)
Apr 17, 2015 36.02 36.74 36.01 36.74 350 +0.20(+0.53%)
Apr 16, 2015 37.84 37.84 36.49 36.55 1,300 -0.95(-2.53%)
Apr 15, 2015 37.27 37.50 37.27 37.50 3,400 +0.73(+1.99%)
Apr 14, 2015 36.83 36.83 36.35 36.77 3,200 -0.47(-1.26%)
Apr 13, 2015 37.08 37.24 37.08 37.24 500 -0.10(-0.27%)
Apr 10, 2015 37.37 38.07 37.27 37.34 24,750 -0.18(-0.48%)
Apr 09, 2015 37.58 37.61 37.38 37.52 13,800 +0.11(+0.29%)
Apr 08, 2015 37.02 37.54 37.02 37.41 1,740 -0.32(-0.85%)
Apr 07, 2015 37.75 37.95 37.73 37.73 2,000 +0.22(+0.59%)
Apr 06, 2015 37.19 38.20 37.19 37.51 9,212 +0.99(+2.71%)
Apr 02, 2015 36.52 36.52 36.52 0 -0.37(-1.00%)
Apr 01, 2015 36.26 37.00 36.26 36.89 786 +0.99(+2.77%)
Mar 31, 2015 36.10 36.15 35.81 35.90 3,300 -0.21(-0.60%)
Mar 30, 2015 36.14 36.27 35.90 36.11 700 +0.61(+1.72%)
Mar 27, 2015 35.50 35.50 35.50 35.50 1,050 +0.46(+1.31%)
Mar 26, 2015 34.52 35.04 34.52 35.04 700 -0.06(-0.17%)
Mar 25, 2015 35.63 36.04 35.10 35.10 12,925 -0.60(-1.68%)
Mar 24, 2015 35.89 36.14 35.66 35.70 900 -0.10(-0.28%)
Mar 23, 2015 35.87 36.12 35.80 35.80 1,500 +0.17(+0.48%)
Mar 20, 2015 35.62 35.64 35.62 35.63 420 +0.11(+0.31%)
Mar 19, 2015 35.63 35.80 35.52 35.52 300 +0.22(+0.62%)
Mar 18, 2015 35.50 35.93 35.30 35.30 942 +0.07(+0.20%)
Mar 17, 2015 34.49 35.23 34.49 35.23 2,678 +0.92(+2.68%)
Mar 16, 2015 33.01 34.51 33.01 34.31 3,161 +0.32(+0.94%)
Mar 13, 2015 33.63 33.99 33.63 33.99 300 +0.01(+0.03%)
Mar 12, 2015 34.50 34.50 33.98 33.98 200 +0.34(+1.01%)
Mar 11, 2015 33.36 33.73 33.36 33.64 600 -0.46(-1.35%)
Mar 10, 2015 33.90 34.11 33.90 34.10 2,248 +0.12(+0.35%)
Mar 09, 2015 35.74 35.74 33.52 33.98 1,775 -0.32(-0.93%)
Mar 06, 2015 35.75 35.75 34.16 34.30 2,842 -0.68(-1.94%)
Mar 05, 2015 34.90 35.50 34.87 34.98 1,961 +0.64(+1.86%)
Mar 04, 2015 34.00 34.34 33.81 34.34 790 -0.23(-0.67%)
Mar 03, 2015 35.04 34.57 5,602 -0.44(-1.26%)
Mar 02, 2015 35.41 35.41 34.70 35.01 1,300 -0.01(-0.01%)
Feb 27, 2015 34.75 35.10 34.43 35.02 2,440 -0.06(-0.19%)
Feb 26, 2015 35.30 35.30 34.96 35.08 500 +0.29(+0.83%)
Feb 25, 2015 34.91 34.91 34.49 34.79 700 -0.13(-0.37%)
Feb 24, 2015 35.52 35.53 34.92 34.92 544 -0.69(-1.94%)
Feb 23, 2015 35.14 35.61 35.14 35.61 1,293 +0.21(+0.59%)
Feb 20, 2015 35.89 35.97 35.40 35.40 1,500 -0.80(-2.21%)
Feb 19, 2015 35.25 36.20 35.25 36.20 3,527 +1.26(+3.61%)
Feb 18, 2015 34.31 34.94 34.31 34.94 1,614 +0.94(+2.76%)
Feb 17, 2015 34.67 34.81 34.00 34.00 1,864 -0.80(-2.30%)
Feb 13, 2015 34.80 34.80 34.80 0 +0.55(+1.61%)
Feb 12, 2015 34.80 34.80 34.00 34.25 1,150 -0.83(-2.37%)
Feb 11, 2015 35.11 35.11 34.68 35.08 5,300 -0.53(-1.49%)
Feb 10, 2015 35.51 35.61 34.97 35.61 1,775 +0.35(+0.99%)
Feb 09, 2015 35.35 35.35 35.00 35.26 400 -0.46(-1.29%)
Feb 06, 2015 36.12 36.13 35.42 35.72 1,800 -0.63(-1.73%)
Feb 05, 2015 36.37 36.37 36.35 36.35 200 -0.09(-0.23%)
Feb 04, 2015 36.93 36.93 35.85 36.44 245,250 -2.06(-5.36%)
Feb 03, 2015 38.45 38.50 38.45 38.50 250 +0.51(+1.34%)
Feb 02, 2015 38.10 38.10 37.42 37.99 1,501 -0.50(-1.30%)
Jan 30, 2015 37.71 38.49 37.71 38.49 200 +2.20(+6.06%)
Jan 29, 2015 36.75 36.75 36.28 36.29 730 -0.73(-1.97%)
Jan 28, 2015 37.02 37.02 37.02 37.02 204 +0.02(+0.05%)
Jan 27, 2015 36.70 37.05 36.40 37.00 7,249 -0.64(-1.70%)
Jan 26, 2015 37.39 37.64 37.38 37.64 1,200 +0.61(+1.65%)
Jan 23, 2015 35.40 37.03 35.40 37.03 3,210 +1.44(+4.05%)
Jan 22, 2015 34.00 35.59 34.00 35.59 450 +1.59(+4.68%)
Jan 21, 2015 34.00 34.00 33.87 34.00 374 +0.95(+2.87%)
Jan 15, 2015 33.05 33.05 33.05 71 -0.88(-2.59%)
Jan 14, 2015 33.93 33.93 33.93 33.93 100 +0.08(+0.24%)
Jan 13, 2015 33.39 33.85 33.39 33.85 1,225 +0.46(+1.38%)
Jan 12, 2015 32.44 33.40 32.44 33.39 450 +0.52(+1.58%)
Jan 09, 2015 32.49 32.87 32.49 32.87 254 +0.50(+1.54%)
Jan 08, 2015 32.27 32.51 32.27 32.37 5,100 +0.46(+1.44%)
Jan 07, 2015 31.00 32.00 31.00 31.91 4,054 +1.51(+4.97%)
Jan 06, 2015 29.95 30.68 29.95 30.40 8,888 +0.43(+1.43%)
Jan 05, 2015 31.00 31.00 29.25 29.97 4,124 +0.06(+0.20%)
Jan 02, 2015 29.25 30.27 28.80 29.91 12,148 +1.87(+6.67%)
Dec 31, 2014 28.04 28.04 28.04 0 -0.42(-1.48%)
Dec 30, 2014 28.80 28.80 28.46 28.46 260 -0.54(-1.86%)
Dec 29, 2014 29.00 29.00 29.00 29.00 500 -1.00(-3.33%)
Dec 23, 2014 30.00 30.00 30.00 0 +0.69(+2.35%)
Dec 22, 2014 29.31 29.31 29.31 29.31 150 +0.33(+1.14%)
Dec 18, 2014 28.98 28.98 28.98 0 +0.07(+0.24%)
Dec 17, 2014 28.36 28.91 28.36 28.91 700 +1.79(+6.60%)
Dec 15, 2014 26.63 27.20 26.63 27.12 900 -0.34(-1.24%)
Dec 12, 2014 27.60 27.80 27.22 27.46 7,774 -1.13(-3.95%)
Dec 11, 2014 27.87 28.59 27.87 28.59 400 +1.29(+4.71%)
Dec 10, 2014 27.01 28.15 27.00 27.30 1,000 -0.70(-2.48%)
Dec 09, 2014 27.81 28.06 27.81 28.00 2,800 +0.33(+1.19%)
Dec 08, 2014 29.45 29.45 27.67 27.67 1,005 -1.72(-5.85%)
Dec 05, 2014 29.40 29.40 29.39 29.39 230 +0.44(+1.52%)
Dec 04, 2014 29.85 30.03 28.95 28.95 650 -0.99(-3.31%)
Dec 03, 2014 30.99 30.99 29.88 29.94 2,700 -0.12(-0.40%)
Dec 02, 2014 30.08 30.08 30.06 30.06 300 +1.08(+3.73%)
Dec 01, 2014 29.73 29.73 28.96 28.98 350 -1.64(-5.36%)
Nov 28, 2014 30.58 30.62 30.42 30.62 313 +0.23(+0.76%)
Nov 26, 2014 30.39 30.39 30.39 0 +0.61(+2.05%)
Nov 25, 2014 29.67 29.78 29.67 29.78 300 +0.75(+2.58%)
Nov 24, 2014 29.70 29.70 29.03 29.03 575 -0.06(-0.21%)
Nov 21, 2014 29.69 29.69 28.89 29.09 23,850 -0.21(-0.72%)
Nov 20, 2014 28.98 29.30 28.91 29.30 1,350 +0.08(+0.27%)
Nov 19, 2014 30.00 30.00 29.22 29.22 2,210 -0.94(-3.12%)
Nov 18, 2014 30.16 30.16 30.16 30.16 150 +0.25(+0.84%)
Nov 17, 2014 31.16 31.39 29.91 29.91 2,850 -0.66(-2.16%)
Nov 14, 2014 31.39 31.39 30.42 30.57 800 -1.31(-4.11%)
Nov 13, 2014 32.61 32.61 31.88 31.88 3,700 -0.62(-1.91%)
Nov 12, 2014 32.15 32.50 32.15 32.50 915 +0.55(+1.72%)
Nov 11, 2014 31.14 32.19 31.14 31.95 1,350 +0.50(+1.59%)
Nov 10, 2014 32.00 32.00 31.29 31.45 1,412 -0.43(-1.35%)
Nov 07, 2014 31.37 31.88 31.25 31.88 798 +1.38(+4.52%)
Nov 06, 2014 31.02 31.02 30.48 30.50 2,157 -0.47(-1.52%)
Nov 05, 2014 30.86 30.97 30.59 30.97 10,720 +0.00(+0.00%)
Nov 04, 2014 32.85 32.98 30.91 30.97 9,865 -1.72(-5.26%)
Nov 03, 2014 32.70 32.70 32.69 32.69 300 +0.39(+1.21%)
Oct 31, 2014 33.00 33.03 32.23 32.30 1,100 -0.41(-1.25%)
Oct 30, 2014 31.80 32.71 31.80 32.71 6,806 +0.61(+1.90%)
Oct 29, 2014 31.95 32.10 31.90 32.10 6,963 +0.34(+1.07%)
Oct 28, 2014 31.47 31.76 31.45 31.76 1,305 +0.38(+1.21%)
Oct 27, 2014 31.00 31.53 31.00 31.38 6,220 -0.81(-2.52%)
Oct 24, 2014 31.89 32.19 31.89 32.19 1,200 +0.62(+1.96%)
Oct 23, 2014 31.60 31.60 31.57 31.57 389 -0.71(-2.20%)
Oct 22, 2014 32.33 32.28 1,317 -0.03(-0.09%)
Oct 21, 2014 32.00 32.31 31.63 32.31 1,229 +0.48(+1.51%)
Oct 20, 2014 31.59 31.85 31.59 31.83 1,190 -0.55(-1.70%)
Oct 17, 2014 32.38 31.51 32.38 1,700 +1.41(+4.55%)
Oct 16, 2014 29.67 30.65 29.66 30.97 3,150 +2.04(+7.05%)
Oct 15, 2014 30.04 30.04 28.93 28.93 3,685 -1.14(-3.79%)
Oct 14, 2014 32.01 32.01 29.53 30.07 2,680 -2.21(-6.85%)
Oct 10, 2014 32.28 32.28 32.28 0 -0.18(-0.55%)
Oct 09, 2014 33.28 33.28 32.33 32.46 1,900 -1.50(-4.42%)
Oct 08, 2014 34.70 34.70 33.96 33.96 1,900 -0.87(-2.50%)
Oct 07, 2014 34.98 35.03 34.66 34.83 3,040 +0.17(+0.49%)
Oct 06, 2014 34.83 34.91 34.66 34.66 300 -0.96(-2.70%)
Oct 03, 2014 35.52 35.62 35.52 35.62 428 +1.25(+3.64%)
Oct 02, 2014 35.04 35.04 34.34 34.37 4,603 -0.93(-2.63%)
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.