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 (%)
Jun 29, 2018 24.35 24.35 24.35 0 -0.23(-0.94%)
Jun 28, 2018 25.11 25.11 24.38 24.58 12,049 -0.87(-3.42%)
Jun 27, 2018 25.60 25.63 25.25 25.45 18,821 -0.14(-0.55%)
Jun 26, 2018 25.93 25.93 25.50 25.59 9,728 -0.27(-1.04%)
Jun 25, 2018 25.50 25.86 25.25 25.86 20,184 +0.65(+2.58%)
Jun 22, 2018 25.31 25.52 25.16 25.21 8,900 +0.19(+0.76%)
Jun 21, 2018 25.53 25.54 24.96 25.02 17,854 -0.46(-1.81%)
Jun 20, 2018 25.83 25.85 25.48 25.48 3,563 -0.35(-1.36%)
Jun 19, 2018 25.20 25.83 25.20 25.83 9,966 +0.51(+2.01%)
Jun 18, 2018 25.15 25.85 25.14 25.32 23,068 -0.03(-0.12%)
Jun 15, 2018 25.51 24.93 25.35 38,986 +0.42(+1.68%)
Jun 14, 2018 24.70 24.93 24.55 24.93 11,994 +0.53(+2.17%)
Jun 13, 2018 24.11 24.43 24.11 24.40 22,950 +0.13(+0.54%)
Jun 12, 2018 23.51 24.27 23.51 24.27 8,248 +0.76(+3.23%)
Jun 11, 2018 23.79 23.83 23.40 23.51 3,131 -0.10(-0.42%)
Jun 08, 2018 23.83 23.91 23.52 23.61 6,520 -0.04(-0.17%)
Jun 07, 2018 23.59 23.89 23.46 23.65 4,767 +0.15(+0.64%)
Jun 06, 2018 23.30 23.50 6,316 -0.47(-1.96%)
Jun 05, 2018 24.29 24.29 23.91 23.97 4,201 +0.03(+0.13%)
Jun 04, 2018 24.07 24.07 23.75 23.94 4,629 -0.03(-0.13%)
Jun 01, 2018 24.00 24.15 23.86 23.97 9,627 -0.13(-0.54%)
May 31, 2018 24.05 24.26 24.05 24.10 272,424 +0.17(+0.71%)
May 30, 2018 24.25 24.36 23.80 23.93 5,715 -0.27(-1.12%)
May 29, 2018 23.83 24.20 23.74 24.20 14,652 +0.28(+1.17%)
May 28, 2018 24.28 24.28 23.92 23.92 3,983 +0.00(+0.00%)
May 25, 2018 23.44 24.00 23.44 23.92 8,337 +0.53(+2.27%)
May 24, 2018 23.31 23.67 23.31 23.39 6,440 +0.21(+0.91%)
May 23, 2018 22.91 23.22 22.91 23.18 4,500 +0.28(+1.22%)
May 22, 2018 22.69 23.12 22.60 22.90 9,548 +0.23(+1.01%)
May 18, 2018 22.67 22.67 22.67 0 +0.27(+1.21%)
May 17, 2018 23.59 23.59 22.27 22.40 19,932 -0.78(-3.36%)
May 16, 2018 23.50 23.50 23.15 23.18 3,311 -0.22(-0.94%)
May 15, 2018 23.64 23.64 22.98 23.40 11,217 +0.07(+0.30%)
May 14, 2018 23.36 23.61 23.26 23.33 7,150 -0.02(-0.09%)
May 11, 2018 23.69 23.69 23.22 23.35 10,521 -0.34(-1.44%)
May 10, 2018 23.10 24.30 23.10 23.69 21,630 +0.63(+2.73%)
May 09, 2018 23.30 23.31 23.02 23.06 11,678 -0.25(-1.07%)
May 08, 2018 23.43 23.59 23.20 23.31 12,717 -0.06(-0.26%)
May 07, 2018 23.59 23.59 23.23 23.37 12,249 +0.31(+1.34%)
May 04, 2018 23.15 23.45 23.06 23.06 7,105 +0.11(+0.48%)
May 03, 2018 23.62 23.62 22.90 22.95 25,239 -0.57(-2.42%)
May 02, 2018 23.33 23.55 23.29 23.52 4,784 +0.19(+0.81%)
May 01, 2018 23.40 23.57 23.06 23.33 4,755 -0.06(-0.26%)
Apr 30, 2018 23.26 23.43 23.01 23.39 8,939 -0.09(-0.38%)
Apr 27, 2018 23.50 23.54 23.39 23.48 3,832 +0.00(+0.00%)
Apr 26, 2018 23.01 23.50 23.01 23.48 6,032 +0.48(+2.09%)
Apr 25, 2018 22.93 23.02 22.86 23.00 9,872 +0.10(+0.44%)
Apr 24, 2018 22.94 23.02 22.79 22.90 10,558 -0.01(-0.04%)
Apr 23, 2018 23.31 23.31 22.67 22.91 25,240 +0.09(+0.39%)
Apr 20, 2018 22.44 22.85 22.44 22.82 12,254 +0.50(+2.24%)
Apr 19, 2018 22.40 22.53 22.32 22.32 10,192 -0.18(-0.80%)
Apr 18, 2018 22.41 22.82 22.41 22.50 11,023 +0.18(+0.81%)
Apr 17, 2018 22.59 22.59 22.05 22.32 9,512 +0.19(+0.86%)
Apr 16, 2018 22.89 22.89 21.89 22.13 16,563 +0.17(+0.77%)
Apr 13, 2018 22.05 22.20 21.91 21.96 8,217 -0.04(-0.18%)
Apr 12, 2018 22.49 22.55 22.00 22.00 6,499 -0.26(-1.17%)
Apr 11, 2018 22.45 22.49 22.16 22.26 10,772 +0.24(+1.09%)
Apr 10, 2018 22.60 22.60 22.02 22.02 9,911 -0.50(-2.22%)
Apr 09, 2018 22.48 22.52 22.00 22.52 8,358 +0.62(+2.83%)
Apr 06, 2018 22.38 22.54 21.88 21.90 12,700 -0.50(-2.23%)
Apr 05, 2018 22.13 22.65 22.13 22.40 7,480 +0.23(+1.04%)
Apr 04, 2018 21.88 22.37 21.87 22.17 4,700 +0.44(+2.02%)
Apr 03, 2018 22.12 22.12 21.65 21.73 13,405 -0.37(-1.67%)
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.