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, 2016 29.54 29.68 29.25 29.48 3,210 -0.52(-1.73%)
Sep 29, 2016 30.00 30.00 30.00 30.00 1,005 -0.03(-0.10%)
Sep 28, 2016 29.97 30.03 29.75 30.03 3,130 -0.31(-1.02%)
Sep 27, 2016 30.73 30.73 30.15 30.34 3,638 -0.56(-1.81%)
Sep 26, 2016 31.99 31.99 30.90 30.90 8,703 -0.50(-1.59%)
Sep 23, 2016 31.70 31.80 31.35 31.40 5,665 -0.15(-0.48%)
Sep 22, 2016 31.23 31.60 31.18 31.55 8,660 +0.57(+1.84%)
Sep 21, 2016 31.25 31.25 30.90 30.98 860 -0.17(-0.55%)
Sep 20, 2016 30.97 31.16 30.89 31.15 4,507 +0.15(+0.48%)
Sep 19, 2016 30.29 31.29 30.29 31.00 2,640 +0.75(+2.48%)
Sep 16, 2016 30.49 30.49 30.25 30.25 910 -0.21(-0.69%)
Sep 15, 2016 30.50 30.58 30.25 30.46 6,305 +0.00(+0.00%)
Sep 14, 2016 30.62 30.62 30.46 30.46 900 +0.15(+0.49%)
Sep 13, 2016 31.99 31.99 30.31 30.31 3,944 -1.00(-3.19%)
Sep 12, 2016 31.22 31.31 31.20 31.31 790 +0.21(+0.68%)
Sep 09, 2016 32.50 32.50 31.00 31.10 9,877 -1.27(-3.92%)
Sep 08, 2016 32.26 32.37 32.15 32.37 3,906 +0.22(+0.68%)
Sep 07, 2016 31.40 32.15 31.35 32.15 6,526 +0.64(+2.03%)
Sep 06, 2016 31.52 31.72 31.50 31.51 13,474 +0.11(+0.35%)
Sep 02, 2016 31.40 31.40 31.40 0 +0.24(+0.77%)
Sep 01, 2016 31.31 31.35 30.70 31.16 2,025 +0.09(+0.29%)
Aug 31, 2016 31.08 31.08 30.59 31.07 1,441 -0.23(-0.73%)
Aug 30, 2016 31.35 31.44 31.30 31.30 1,555 -0.02(-0.06%)
Aug 29, 2016 30.93 31.32 30.93 31.32 3,261 +0.72(+2.35%)
Aug 26, 2016 30.70 31.10 30.55 30.60 6,705 +0.00(+0.00%)
Aug 25, 2016 29.40 30.60 29.40 30.60 1,275 +0.20(+0.66%)
Aug 24, 2016 30.73 30.90 30.40 30.40 7,926 -0.52(-1.68%)
Aug 23, 2016 30.95 30.95 30.92 30.92 680 +0.26(+0.85%)
Aug 22, 2016 30.60 30.67 30.60 30.66 800 +0.08(+0.26%)
Aug 19, 2016 30.68 30.68 30.44 30.58 1,744 +0.19(+0.63%)
Aug 18, 2016 30.47 30.61 30.39 30.39 2,620 +0.21(+0.70%)
Aug 17, 2016 29.98 30.23 29.75 30.18 4,048 +0.61(+2.06%)
Aug 16, 2016 30.39 30.41 29.55 29.57 7,806 -1.11(-3.62%)
Aug 15, 2016 30.79 31.00 30.66 30.68 3,400 -0.15(-0.49%)
Aug 12, 2016 30.90 30.99 30.83 30.83 4,900 -0.16(-0.52%)
Aug 11, 2016 31.10 31.15 30.91 30.99 15,587 -0.10(-0.32%)
Aug 10, 2016 31.30 31.30 30.96 31.09 4,205 -0.26(-0.83%)
Aug 09, 2016 31.68 31.68 31.00 31.35 20,128 -1.30(-3.98%)
Aug 08, 2016 31.61 33.00 31.61 32.65 7,146 +0.33(+1.02%)
Aug 05, 2016 32.48 32.62 31.59 32.32 3,734 +1.18(+3.79%)
Aug 04, 2016 32.59 32.59 31.12 31.14 2,813 -0.67(-2.11%)
Aug 03, 2016 30.78 31.81 30.76 31.81 2,750 +0.51(+1.63%)
Aug 02, 2016 32.00 32.00 30.69 31.30 1,065 -0.51(-1.60%)
Jul 29, 2016 31.81 31.81 31.81 0 -0.15(-0.47%)
Jul 28, 2016 32.15 32.15 31.94 31.96 4,740 +0.21(+0.66%)
Jul 27, 2016 32.98 32.98 31.75 31.75 5,127 -0.71(-2.19%)
Jul 26, 2016 31.81 32.60 31.81 32.46 7,269 +0.34(+1.06%)
Jul 25, 2016 32.01 32.51 31.77 32.12 4,760 +0.13(+0.41%)
Jul 22, 2016 31.75 32.00 31.75 31.99 26,205 +0.30(+0.95%)
Jul 21, 2016 31.40 31.91 31.38 31.69 4,500 +0.44(+1.41%)
Jul 20, 2016 31.09 31.48 30.88 31.25 3,191 +0.35(+1.13%)
Jul 19, 2016 31.42 31.46 30.90 30.90 9,072 -0.07(-0.23%)
Jul 18, 2016 31.75 31.75 30.59 30.97 28,761 +0.25(+0.81%)
Jul 15, 2016 31.00 31.78 30.50 30.72 46,351 +0.17(+0.56%)
Jul 14, 2016 31.45 31.45 30.55 30.55 771 -0.30(-0.97%)
Jul 13, 2016 31.01 31.01 30.70 30.85 2,800 -1.14(-3.56%)
Jul 12, 2016 31.63 31.99 31.60 31.99 575 +0.28(+0.88%)
Jul 11, 2016 31.63 32.05 31.63 31.71 1,170 +1.48(+4.90%)
Jul 07, 2016 30.23 30.23 30.23 0 -0.47(-1.53%)
Jul 05, 2016 30.49 30.90 30.49 30.70 28,030 +0.41(+1.35%)
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.