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 (%)
Feb 28, 2017 27.59 27.88 27.50 27.61 5,599 -0.13(-0.47%)
Feb 27, 2017 27.89 27.89 27.51 27.74 4,145 +0.11(+0.40%)
Feb 24, 2017 27.48 27.63 27.48 27.63 2,953 +0.25(+0.91%)
Feb 23, 2017 27.32 27.38 27.10 27.38 5,182 +0.04(+0.15%)
Feb 22, 2017 28.00 28.00 27.32 27.34 7,729 -0.31(-1.12%)
Feb 21, 2017 27.27 27.75 27.19 27.65 9,083 +0.74(+2.75%)
Feb 17, 2017 26.91 26.91 26.91 0 +0.03(+0.11%)
Feb 16, 2017 26.98 26.98 26.73 26.88 5,153 +0.06(+0.22%)
Feb 15, 2017 26.80 26.90 26.63 26.82 6,461 +0.16(+0.60%)
Feb 14, 2017 26.73 26.73 26.43 26.66 3,780 +0.08(+0.30%)
Feb 13, 2017 26.05 26.58 26.05 26.58 5,930 +0.63(+2.43%)
Feb 10, 2017 26.46 26.46 25.89 25.95 5,231 -0.18(-0.69%)
Feb 09, 2017 26.13 26.42 26.05 26.13 16,075 -0.07(-0.27%)
Feb 08, 2017 25.95 26.30 25.83 26.20 4,299 +0.29(+1.12%)
Feb 07, 2017 25.86 26.38 25.73 25.91 11,502 -0.24(-0.92%)
Feb 06, 2017 26.24 26.25 26.06 26.15 6,838 +0.11(+0.42%)
Feb 03, 2017 25.92 26.14 25.81 26.04 4,362 +0.38(+1.48%)
Feb 02, 2017 25.96 25.96 25.45 25.66 6,049 -0.05(-0.19%)
Feb 01, 2017 26.38 26.38 25.70 25.71 6,176 +0.03(+0.12%)
Jan 31, 2017 25.55 25.94 25.13 25.68 12,959 +0.18(+0.71%)
Jan 30, 2017 25.80 25.80 25.25 25.50 8,747 -0.46(-1.77%)
Jan 27, 2017 25.81 26.01 25.79 25.96 3,146 +0.08(+0.31%)
Jan 26, 2017 25.89 25.93 25.78 25.88 765 +0.10(+0.39%)
Jan 25, 2017 26.47 26.47 25.67 25.78 7,408 -0.11(-0.42%)
Jan 24, 2017 25.72 26.06 25.70 25.89 4,920 +0.09(+0.35%)
Jan 23, 2017 26.96 26.96 25.80 25.80 8,262 -0.34(-1.30%)
Jan 20, 2017 26.63 26.63 26.12 26.14 1,243 -0.06(-0.23%)
Jan 19, 2017 26.43 26.50 26.20 26.20 9,061 -0.17(-0.64%)
Jan 18, 2017 25.85 26.38 25.83 26.37 3,345 +0.52(+2.01%)
Jan 17, 2017 26.03 26.03 25.50 25.85 14,547 -1.13(-4.19%)
Jan 16, 2017 25.96 27.00 25.95 26.98 4,383 +1.31(+5.10%)
Jan 13, 2017 25.64 25.67 25.63 25.67 2,105 +0.24(+0.94%)
Jan 12, 2017 25.72 25.72 25.12 25.43 6,890 -0.12(-0.47%)
Jan 11, 2017 25.90 25.90 25.28 25.55 12,647 -0.04(-0.16%)
Jan 10, 2017 25.97 25.97 25.40 25.59 4,581 +0.17(+0.67%)
Jan 09, 2017 25.99 25.99 25.42 25.42 12,083 -0.50(-1.93%)
Jan 06, 2017 25.96 26.00 25.54 25.92 3,784 +0.26(+1.01%)
Jan 05, 2017 27.61 27.61 25.38 25.66 14,090 +0.07(+0.27%)
Jan 04, 2017 25.30 25.70 25.30 25.59 2,385 +0.24(+0.95%)
Jan 03, 2017 25.71 25.76 25.31 25.35 6,440 -0.03(-0.12%)
Dec 30, 2016 25.38 25.38 25.38 0 -0.37(-1.44%)
Dec 29, 2016 26.56 26.56 25.52 25.75 3,345 +0.30(+1.18%)
Dec 28, 2016 25.91 25.91 25.45 25.45 3,010 -0.45(-1.74%)
Dec 23, 2016 25.90 25.90 25.90 0 +0.04(+0.15%)
Dec 22, 2016 25.90 25.95 25.82 25.86 3,300 -0.04(-0.15%)
Dec 21, 2016 25.91 26.24 25.90 25.90 1,200 -0.05(-0.19%)
Dec 20, 2016 26.15 26.15 25.95 25.95 2,763 -0.17(-0.65%)
Dec 19, 2016 25.97 26.13 25.76 26.12 10,657 +0.08(+0.31%)
Dec 16, 2016 26.78 26.78 25.47 26.04 4,105 -0.44(-1.66%)
Dec 15, 2016 26.20 26.49 26.08 26.48 3,000 +0.52(+2.00%)
Dec 14, 2016 25.75 26.29 25.75 25.96 1,400 -0.55(-2.07%)
Dec 13, 2016 26.27 26.51 26.12 26.51 3,530 +0.30(+1.14%)
Dec 12, 2016 26.41 26.42 26.21 26.21 6,848 -0.02(-0.08%)
Dec 09, 2016 25.41 26.50 25.41 26.23 3,615 +0.72(+2.82%)
Dec 08, 2016 25.38 25.71 25.37 25.51 7,412 -0.09(-0.35%)
Dec 07, 2016 25.70 25.77 25.39 25.60 4,401 +0.00(+0.00%)
Dec 06, 2016 25.83 25.83 25.50 25.60 3,488 -0.23(-0.89%)
Dec 05, 2016 26.11 26.60 25.69 25.83 3,753 -0.08(-0.31%)
Dec 02, 2016 26.00 26.00 25.87 25.91 762 +0.20(+0.78%)
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.