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 (%)
Aug 30, 2019 36.29 36.29 36.29 0 +0.70(+1.97%)
Aug 29, 2019 35.49 35.59 35.04 35.59 31,907 +0.42(+1.19%)
Aug 28, 2019 34.91 35.39 34.75 35.17 29,010 +0.22(+0.63%)
Aug 27, 2019 35.18 35.65 34.89 34.95 42,617 -0.26(-0.74%)
Aug 26, 2019 35.38 35.38 34.07 35.21 25,657 +0.84(+2.44%)
Aug 23, 2019 35.07 35.23 34.12 34.37 52,546 -0.74(-2.11%)
Aug 22, 2019 34.29 35.28 34.29 35.11 35,423 +0.77(+2.24%)
Aug 21, 2019 34.06 34.36 33.67 34.34 28,652 +0.25(+0.73%)
Aug 20, 2019 35.18 35.18 33.90 34.09 39,660 -1.22(-3.46%)
Aug 19, 2019 35.64 35.64 34.82 35.31 35,745 +0.45(+1.29%)
Aug 16, 2019 34.07 35.11 33.80 34.86 45,916 +0.71(+2.08%)
Aug 15, 2019 34.35 34.50 33.93 34.15 69,483 -0.32(-0.93%)
Aug 14, 2019 33.90 34.71 33.35 34.47 68,077 +0.31(+0.91%)
Aug 13, 2019 33.08 34.41 33.08 34.16 143,785 +0.55(+1.64%)
Aug 12, 2019 30.94 33.64 30.25 33.61 144,118 +2.65(+8.56%)
Aug 09, 2019 30.99 31.13 30.59 30.96 26,979 -0.10(-0.32%)
Aug 08, 2019 30.08 31.06 30.04 31.06 24,384 +0.89(+2.95%)
Aug 07, 2019 29.74 30.17 29.38 30.17 37,477 +0.54(+1.82%)
Aug 06, 2019 30.20 30.92 29.40 29.63 83,833 -0.72(-2.37%)
Aug 02, 2019 30.35 30.35 30.35 0 -0.28(-0.91%)
Aug 01, 2019 30.49 31.01 30.04 30.63 42,519 +0.15(+0.49%)
Jul 31, 2019 31.92 32.02 30.23 30.48 39,920 -1.50(-4.69%)
Jul 30, 2019 31.70 32.01 31.50 31.98 26,048 +0.42(+1.33%)
Jul 29, 2019 31.41 31.94 31.07 31.56 28,761 +0.58(+1.87%)
Jul 26, 2019 30.78 31.06 30.70 30.98 11,259 +0.29(+0.94%)
Jul 25, 2019 30.82 30.98 30.55 30.69 18,608 -0.16(-0.52%)
Jul 24, 2019 30.87 31.04 30.76 30.85 16,244 +0.01(+0.03%)
Jul 23, 2019 30.88 31.00 30.57 30.84 31,542 +0.00(+0.00%)
Jul 22, 2019 30.86 30.93 30.65 30.84 16,468 +0.00(+0.00%)
Jul 19, 2019 31.03 31.18 30.66 30.84 20,959 -0.13(-0.42%)
Jul 18, 2019 30.69 31.03 30.62 30.97 17,171 +0.30(+0.98%)
Jul 17, 2019 30.30 30.80 30.30 30.67 21,991 +0.33(+1.09%)
Jul 16, 2019 30.08 30.49 30.05 30.34 16,422 +0.17(+0.56%)
Jul 15, 2019 30.70 30.70 29.98 30.17 12,040 +0.08(+0.27%)
Jul 12, 2019 30.65 30.65 30.05 30.09 19,463 -0.55(-1.80%)
Jul 11, 2019 30.61 30.88 30.55 30.64 18,105 +0.01(+0.03%)
Jul 10, 2019 30.82 31.22 30.59 30.63 19,699 -0.21(-0.68%)
Jul 09, 2019 30.57 31.02 30.38 30.84 16,692 +0.34(+1.11%)
Jul 08, 2019 30.44 30.68 30.18 30.50 12,914 +0.05(+0.16%)
Jul 05, 2019 30.50 30.63 30.33 30.45 16,522 -0.30(-0.98%)
Jul 04, 2019 30.01 30.75 29.94 30.75 6,572 +0.90(+3.02%)
Jul 03, 2019 30.28 31.04 29.85 29.85 42,405 -0.52(-1.71%)
Jul 02, 2019 30.11 30.65 30.11 30.37 20,660 +0.28(+0.93%)
Jun 28, 2019 30.09 30.09 30.09 0 +0.44(+1.48%)
Jun 27, 2019 29.76 29.87 29.44 29.65 19,450 -0.71(-2.34%)
Jun 26, 2019 30.80 30.80 29.94 30.36 29,819 -0.46(-1.49%)
Jun 25, 2019 30.78 30.84 30.45 30.82 22,153 -0.25(-0.80%)
Jun 24, 2019 31.74 31.74 30.34 31.07 31,226 -0.20(-0.64%)
Jun 21, 2019 31.10 31.56 31.02 31.27 30,147 +0.01(+0.03%)
Jun 20, 2019 30.67 31.26 30.30 31.26 30,364 +0.50(+1.63%)
Jun 19, 2019 30.84 30.84 30.44 30.76 16,075 -0.11(-0.36%)
Jun 18, 2019 30.93 30.93 30.52 30.87 23,898 -0.02(-0.06%)
Jun 17, 2019 30.72 30.89 30.22 30.89 27,355 +0.17(+0.55%)
Jun 14, 2019 30.32 30.84 30.30 30.72 19,558 +0.41(+1.35%)
Jun 13, 2019 30.33 30.53 30.00 30.31 46,125 -0.06(-0.20%)
Jun 12, 2019 29.70 30.46 29.70 30.37 23,391 +0.72(+2.43%)
Jun 11, 2019 29.67 29.89 29.59 29.65 23,979 -0.01(-0.03%)
Jun 10, 2019 29.62 29.92 29.41 29.66 15,007 +0.04(+0.14%)
Jun 07, 2019 29.57 29.97 29.51 29.62 27,969 +0.09(+0.30%)
Jun 06, 2019 29.62 29.63 29.36 29.53 21,736 -0.12(-0.40%)
Jun 05, 2019 29.30 29.65 29.15 29.65 34,929 +0.32(+1.09%)
Jun 04, 2019 28.92 29.49 28.92 29.33 25,550 +0.53(+1.84%)
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.