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 (%)
Mar 17, 2020 37.25 37.25 37.25 0 +1.74(+4.90%)
Mar 16, 2020 35.22 35.55 31.00 35.51 40,940 -1.50(-4.05%)
Mar 13, 2020 37.01 37.40 36.99 37.01 495,210 -0.07(-0.19%)
Mar 12, 2020 36.92 37.13 36.66 37.08 108,032 +0.32(+0.87%)
Mar 11, 2020 36.71 36.85 36.66 36.76 86,779 -0.03(-0.08%)
Mar 10, 2020 35.93 36.90 35.93 36.79 160,217 +1.04(+2.91%)
Mar 09, 2020 31.80 36.23 31.80 35.75 154,242 -0.71(-1.95%)
Mar 06, 2020 36.56 36.57 35.92 36.46 80,141 -0.37(-1.00%)
Mar 05, 2020 36.44 36.91 36.44 36.83 51,254 +0.12(+0.33%)
Mar 04, 2020 36.30 36.85 36.16 36.71 67,363 +0.21(+0.58%)
Mar 03, 2020 36.19 36.75 36.19 36.50 128,419 +0.24(+0.66%)
Mar 02, 2020 36.29 36.68 36.18 36.26 324,988 -0.14(-0.38%)
Feb 28, 2020 36.21 36.63 36.00 36.40 393,391 -0.32(-0.87%)
Feb 27, 2020 35.85 36.96 35.85 36.72 145,674 -0.16(-0.43%)
Feb 26, 2020 37.54 37.80 36.82 36.88 173,142 -0.78(-2.07%)
Feb 25, 2020 37.21 37.77 37.10 37.66 87,845 +0.31(+0.83%)
Feb 24, 2020 36.80 37.39 36.73 37.35 61,751 +0.32(+0.86%)
Feb 21, 2020 36.00 37.12 36.00 37.03 49,176 +0.18(+0.49%)
Feb 20, 2020 36.95 36.95 36.54 36.85 30,210 +0.02(+0.05%)
Feb 19, 2020 36.90 36.97 36.66 36.83 36,225 -0.18(-0.49%)
Feb 18, 2020 36.37 37.31 36.37 37.01 44,839 +0.52(+1.43%)
Feb 14, 2020 36.49 36.49 36.49 0 +0.02(+0.05%)
Feb 13, 2020 35.34 36.56 35.34 36.47 24,319 +0.54(+1.50%)
Feb 12, 2020 35.79 35.95 35.78 35.93 10,817 +0.09(+0.25%)
Feb 11, 2020 35.70 35.89 35.70 35.84 15,321 +0.08(+0.22%)
Feb 10, 2020 35.68 35.84 35.68 35.76 8,890 +0.06(+0.17%)
Feb 07, 2020 35.84 35.87 35.66 35.70 6,488 -0.10(-0.28%)
Feb 06, 2020 35.82 35.86 35.79 35.80 5,204 +0.00(+0.00%)
Feb 05, 2020 35.69 35.91 35.69 35.80 7,076 +0.10(+0.28%)
Feb 04, 2020 35.69 35.75 35.67 35.70 4,870 -0.08(-0.22%)
Feb 03, 2020 35.54 35.78 35.54 35.78 11,509 +0.17(+0.48%)
Jan 31, 2020 35.51 35.65 35.51 35.61 3,961 +0.11(+0.31%)
Jan 30, 2020 35.46 35.56 35.46 35.50 9,374 +0.05(+0.14%)
Jan 29, 2020 35.42 35.53 35.42 35.45 8,987 +0.04(+0.11%)
Jan 28, 2020 35.44 35.46 35.35 35.41 12,013 -0.05(-0.14%)
Jan 27, 2020 35.42 35.46 35.38 35.46 8,928 +0.12(+0.34%)
Jan 24, 2020 35.18 35.35 35.18 35.34 11,416 +0.11(+0.31%)
Jan 23, 2020 33.91 35.43 33.91 35.23 21,157 -0.16(-0.45%)
Jan 22, 2020 35.01 35.42 35.01 35.39 20,465 +0.18(+0.51%)
Jan 21, 2020 35.10 35.21 35.03 35.21 9,297 +0.27(+0.77%)
Jan 20, 2020 35.08 35.08 34.68 34.94 5,915 -0.13(-0.37%)
Jan 17, 2020 34.91 35.21 34.91 35.07 5,870 +0.08(+0.23%)
Jan 16, 2020 34.90 35.00 34.90 34.99 16,145 +0.06(+0.17%)
Jan 15, 2020 34.92 34.94 34.87 34.93 27,718 -0.04(-0.11%)
Jan 14, 2020 34.95 34.98 34.89 34.97 16,167 +0.07(+0.20%)
Jan 13, 2020 34.88 34.94 34.88 34.90 18,638 +0.00(+0.00%)
Jan 10, 2020 34.94 34.95 34.87 34.90 18,333 -0.02(-0.06%)
Jan 09, 2020 34.94 35.05 34.91 34.92 132,275 +0.09(+0.26%)
Jan 08, 2020 34.92 34.92 34.82 34.83 28,140 -0.22(-0.63%)
Jan 07, 2020 34.74 35.05 34.74 35.05 7,886 +0.42(+1.21%)
Jan 06, 2020 34.41 34.69 34.41 34.63 8,159 -0.10(-0.29%)
Jan 03, 2020 34.63 34.74 34.62 34.73 33,273 +0.06(+0.17%)
Jan 02, 2020 34.78 34.79 34.63 34.67 23,737 -0.11(-0.32%)
Dec 31, 2019 34.78 34.78 34.78 0 -0.07(-0.20%)
Dec 30, 2019 35.14 35.14 34.80 34.85 15,839 -0.55(-1.55%)
Dec 27, 2019 35.37 35.56 35.37 35.40 6,437 -0.26(-0.73%)
Dec 24, 2019 35.66 35.66 35.66 0 -0.07(-0.20%)
Dec 23, 2019 35.72 35.77 35.64 35.73 6,917 -0.04(-0.11%)
Dec 20, 2019 35.50 35.84 35.50 35.77 13,533 +0.14(+0.39%)
Dec 19, 2019 35.27 35.69 35.27 35.63 31,880 -0.04(-0.11%)
Dec 18, 2019 35.65 35.69 35.58 35.67 4,910 -0.12(-0.34%)
Dec 17, 2019 35.86 35.86 35.70 35.79 11,379 -0.07(-0.20%)
Dec 16, 2019 35.70 35.86 35.70 35.86 16,692 -0.04(-0.11%)
Dec 13, 2019 35.84 35.95 35.80 35.90 6,480 +0.01(+0.03%)
Dec 12, 2019 35.96 35.98 35.87 35.89 12,443 -0.10(-0.28%)
Dec 11, 2019 35.99 36.10 35.87 35.99 9,507 -0.03(-0.08%)
Dec 10, 2019 35.85 36.03 35.85 36.02 9,520 +0.07(+0.19%)
Dec 09, 2019 36.25 36.25 35.91 35.95 27,588 -0.27(-0.75%)
Dec 06, 2019 36.26 36.44 36.22 36.22 17,700 +0.21(+0.58%)
Dec 05, 2019 36.18 36.20 36.01 36.01 10,219 -0.44(-1.21%)
Dec 04, 2019 36.47 36.47 36.17 36.45 7,249 -0.05(-0.14%)
Dec 03, 2019 36.37 36.50 36.26 36.50 15,557 +0.09(+0.25%)
Dec 02, 2019 36.42 36.51 36.41 36.41 10,649 +0.25(+0.69%)
Nov 29, 2019 36.66 36.75 36.16 36.16 352,667 -0.77(-2.09%)
Nov 28, 2019 37.52 37.52 36.68 36.93 8,522 -0.04(-0.11%)
Nov 27, 2019 36.18 36.97 36.18 36.97 23,234 +0.79(+2.18%)
Nov 26, 2019 36.37 36.50 36.18 36.18 19,046 -0.10(-0.28%)
Nov 25, 2019 36.34 36.44 36.28 36.28 12,596 -0.13(-0.36%)
Nov 22, 2019 36.41 36.41 36.15 36.41 10,712 +0.15(+0.41%)
Nov 21, 2019 36.22 36.36 36.12 36.26 15,800 -0.12(-0.33%)
Nov 20, 2019 35.74 36.46 35.74 36.38 28,409 +0.16(+0.44%)
Nov 19, 2019 36.03 36.28 35.94 36.22 19,778 +0.16(+0.44%)
Nov 18, 2019 36.39 36.43 35.96 36.06 19,304 -0.38(-1.04%)
Nov 15, 2019 35.93 36.46 35.93 36.44 101,727 +0.17(+0.47%)
Nov 14, 2019 36.20 36.64 36.20 36.27 15,096 -0.23(-0.63%)
Nov 13, 2019 36.17 36.60 36.17 36.50 17,003 +0.14(+0.39%)
Nov 12, 2019 36.50 36.62 36.29 36.36 22,936 -0.13(-0.36%)
Nov 11, 2019 35.98 36.59 35.98 36.49 24,248 +0.31(+0.86%)
Nov 08, 2019 35.89 36.22 35.89 36.18 29,394 +0.34(+0.95%)
Nov 07, 2019 35.86 36.00 35.74 35.84 339,007 -0.12(-0.33%)
Nov 06, 2019 35.73 36.13 35.73 35.96 145,302 +0.27(+0.76%)
Nov 05, 2019 35.26 36.09 35.26 35.69 70,425 +0.14(+0.39%)
Nov 04, 2019 35.43 35.72 35.35 35.55 369,492 -1.10(-3.00%)
Nov 01, 2019 37.10 37.29 36.47 36.65 27,467 -0.36(-0.97%)
Oct 31, 2019 37.32 37.49 36.87 37.01 38,832 -0.31(-0.83%)
Oct 30, 2019 36.21 37.33 36.21 37.32 37,447 +1.13(+3.12%)
Oct 29, 2019 35.63 36.38 35.46 36.19 38,404 +0.38(+1.06%)
Oct 28, 2019 36.26 36.32 35.49 35.81 53,377 -0.45(-1.24%)
Oct 25, 2019 36.02 36.26 35.10 36.26 60,809 +0.15(+0.42%)
Oct 24, 2019 35.68 36.68 35.53 36.11 46,710 +0.49(+1.38%)
Oct 23, 2019 34.81 36.27 34.81 35.62 49,545 +0.62(+1.77%)
Oct 22, 2019 35.48 35.48 35.00 35.00 39,083 -0.11(-0.31%)
Oct 21, 2019 34.77 35.29 34.68 35.11 27,276 +0.23(+0.66%)
Oct 18, 2019 33.91 35.53 33.91 34.88 87,524 +0.67(+1.96%)
Oct 17, 2019 34.48 34.54 33.88 34.21 22,216 -0.40(-1.16%)
Oct 16, 2019 34.66 34.73 34.06 34.61 23,232 -0.33(-0.94%)
Oct 15, 2019 34.14 34.94 34.14 34.94 41,002 +0.26(+0.75%)
Oct 11, 2019 34.68 34.68 34.68 0 -0.89(-2.50%)
Oct 10, 2019 35.76 35.98 35.54 35.57 22,119 -0.23(-0.64%)
Oct 09, 2019 35.35 36.10 35.26 35.80 53,310 +0.54(+1.53%)
Oct 08, 2019 35.36 35.55 35.12 35.26 37,348 -0.28(-0.79%)
Oct 07, 2019 35.93 35.93 35.33 35.54 31,426 -0.42(-1.17%)
Oct 04, 2019 35.56 35.96 34.82 35.96 31,798 +0.39(+1.10%)
Oct 03, 2019 35.25 35.87 35.25 35.57 26,077 +0.33(+0.94%)
Oct 02, 2019 34.90 35.62 34.85 35.24 37,202 -0.28(-0.79%)
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.