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 (%)
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%)
Oct 01, 2014 35.50 35.50 35.04 35.30 13,740 +0.51(+1.47%)
Sep 30, 2014 34.85 34.98 34.54 34.79 2,600 +0.56(+1.64%)
Sep 29, 2014 34.15 34.23 34.15 34.23 400 +0.09(+0.26%)
Sep 26, 2014 33.50 34.28 33.50 34.14 1,000 +0.16(+0.47%)
Sep 25, 2014 34.12 34.12 33.77 33.98 1,695 +0.06(+0.18%)
Sep 24, 2014 33.97 34.03 33.88 33.92 700 +0.67(+2.02%)
Sep 23, 2014 33.25 33.25 33.25 33.25 100 -0.71(-2.09%)
Sep 22, 2014 33.95 33.96 33.95 33.96 245 +0.10(+0.30%)
Sep 19, 2014 33.67 33.86 33.67 33.86 1,000 +0.41(+1.23%)
Sep 18, 2014 33.52 33.66 33.43 33.45 1,710 -0.54(-1.59%)
Sep 17, 2014 33.99 34.10 33.92 33.99 2,200 +0.04(+0.12%)
Sep 16, 2014 34.11 34.11 33.91 33.95 560 -0.32(-0.93%)
Sep 15, 2014 34.47 34.47 34.22 34.27 450 -0.14(-0.41%)
Sep 12, 2014 35.41 35.44 34.26 34.41 2,887 -1.30(-3.64%)
Sep 11, 2014 35.00 35.75 35.00 35.71 1,000 +0.21(+0.59%)
Sep 10, 2014 35.50 35.50 35.50 35.50 100 -0.50(-1.39%)
Sep 09, 2014 36.00 36.00 36.00 100 +0.09(+0.25%)
Sep 08, 2014 35.30 36.10 35.30 35.91 2,770 +0.61(+1.73%)
Sep 05, 2014 34.80 35.30 34.76 35.30 4,275 +0.83(+2.41%)
Sep 04, 2014 34.50 34.78 34.47 34.47 350 -0.28(-0.81%)
Sep 03, 2014 34.68 34.73 34.75 1,080 +0.07(+0.20%)
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.