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 (%)
Apr 29, 2016 26.66 27.69 25.80 26.25 255,520 -0.75(-2.78%)
Apr 28, 2016 27.24 27.33 27.00 27.00 802 -0.70(-2.53%)
Apr 27, 2016 27.41 27.70 26.91 27.70 984 +0.78(+2.90%)
Apr 26, 2016 26.30 27.01 26.30 26.92 3,355 +0.66(+2.51%)
Apr 25, 2016 27.08 27.08 26.26 26.26 1,923 -0.57(-2.12%)
Apr 22, 2016 26.83 26.83 26.83 26.83 224 +0.53(+2.02%)
Apr 21, 2016 26.28 26.30 26.28 26.30 500 +0.69(+2.67%)
Apr 19, 2016 25.61 25.61 25.61 11 -0.57(-2.16%)
Apr 18, 2016 25.98 26.18 25.92 26.18 430 +0.18(+0.69%)
Apr 15, 2016 25.50 26.00 25.50 26.00 460 +0.97(+3.88%)
Apr 14, 2016 25.29 25.29 25.03 25.03 450 -0.32(-1.26%)
Apr 13, 2016 24.73 25.35 24.34 25.35 1,000 +0.83(+3.38%)
Apr 12, 2016 24.00 24.64 24.00 24.52 505 +1.28(+5.51%)
Apr 11, 2016 25.23 25.23 23.24 23.24 7,928 -0.50(-2.11%)
Apr 08, 2016 23.74 24.37 23.74 23.74 1,118 -0.28(-1.17%)
Apr 06, 2016 24.02 24.02 24.02 0 -0.02(-0.08%)
Apr 05, 2016 23.96 24.50 23.46 24.04 1,695 -0.81(-3.26%)
Apr 04, 2016 24.68 24.85 24.68 24.85 450 +0.70(+2.90%)
Apr 01, 2016 24.39 24.39 24.15 24.15 330 -0.80(-3.21%)
Mar 31, 2016 25.78 25.78 24.62 24.95 6,571 -0.15(-0.60%)
Mar 30, 2016 26.38 26.38 24.92 25.10 2,200 +0.10(+0.40%)
Mar 29, 2016 24.55 25.00 24.20 25.00 500 +0.20(+0.81%)
Mar 28, 2016 25.00 25.21 24.80 24.80 925 -0.15(-0.60%)
Mar 24, 2016 24.95 24.95 24.95 0 +0.45(+1.84%)
Mar 23, 2016 25.84 25.84 24.50 24.50 3,230 -0.50(-2.00%)
Mar 22, 2016 25.98 25.98 25.00 25.00 900 -0.30(-1.19%)
Mar 21, 2016 25.34 25.45 24.51 25.30 4,523 +0.49(+1.98%)
Mar 18, 2016 24.26 24.81 24.25 24.81 802 +0.06(+0.24%)
Mar 17, 2016 25.20 25.20 24.75 24.75 1,218 -0.73(-2.86%)
Mar 16, 2016 25.48 25.48 25.48 25.48 519 +0.55(+2.21%)
Mar 15, 2016 24.50 24.93 24.38 24.93 772 +0.41(+1.67%)
Mar 14, 2016 25.48 25.48 24.52 24.52 1,113 -0.98(-3.84%)
Mar 11, 2016 24.61 25.50 24.50 25.50 2,500 +0.23(+0.91%)
Mar 10, 2016 25.48 25.48 24.50 25.27 700 +0.43(+1.71%)
Mar 09, 2016 24.58 24.93 24.58 24.84 500 +0.38(+1.53%)
Mar 08, 2016 24.53 24.53 24.43 24.47 3,045 -0.39(-1.57%)
Mar 07, 2016 24.05 25.19 24.05 24.86 3,658 +0.89(+3.71%)
Mar 04, 2016 24.47 23.47 23.97 2,580 +0.50(+2.13%)
Mar 03, 2016 23.40 23.49 23.40 23.47 1,200 -0.90(-3.69%)
Mar 02, 2016 23.84 24.37 23.84 24.37 1,400 +0.88(+3.75%)
Mar 01, 2016 22.51 23.77 22.50 23.49 835 +0.49(+2.13%)
Feb 29, 2016 22.56 23.00 20.50 23.00 392,450 +0.49(+2.18%)
Feb 26, 2016 22.51 22.51 22.51 22.51 200 +0.69(+3.16%)
Feb 25, 2016 22.50 22.50 21.57 21.82 3,420 -0.65(-2.89%)
Feb 24, 2016 21.93 22.47 21.78 22.47 2,120 -0.28(-1.23%)
Feb 23, 2016 22.75 22.75 22.75 22.75 400 +0.04(+0.18%)
Feb 19, 2016 22.71 22.71 22.71 30 -0.79(-3.36%)
Feb 18, 2016 23.51 23.51 23.50 23.50 202 -0.20(-0.84%)
Feb 17, 2016 23.37 24.00 23.37 23.70 956 +0.75(+3.27%)
Feb 16, 2016 23.63 23.63 22.86 22.95 720 +0.41(+1.82%)
Feb 12, 2016 22.54 22.54 22.54 0 +1.14(+5.33%)
Feb 11, 2016 21.55 21.55 21.08 21.40 2,198 -0.15(-0.70%)
Feb 10, 2016 21.56 21.56 21.55 21.55 300 -1.05(-4.65%)
Feb 09, 2016 22.51 22.63 22.43 22.60 625 -0.95(-4.03%)
Feb 08, 2016 23.55 23.55 23.55 23.55 250 -1.38(-5.54%)
Feb 05, 2016 23.61 24.93 23.60 24.93 710 +0.98(+4.09%)
Feb 04, 2016 24.70 24.70 23.95 23.95 200 -0.35(-1.44%)
Feb 03, 2016 24.51 24.72 23.75 24.30 2,915 -0.69(-2.76%)
Feb 02, 2016 24.96 25.09 24.80 24.99 700 -0.71(-2.76%)
Feb 01, 2016 26.27 26.28 25.70 25.70 728 -0.70(-2.65%)
Jan 29, 2016 27.00 27.00 26.40 26.40 1,780 -0.35(-1.31%)
Jan 28, 2016 25.60 26.75 25.60 26.75 3,275 +1.25(+4.90%)
Jan 27, 2016 25.70 25.70 25.50 25.50 400 -0.06(-0.23%)
Jan 22, 2016 25.56 25.56 25.56 0 +1.06(+4.33%)
Jan 21, 2016 24.60 24.96 24.50 24.50 930 +0.13(+0.53%)
Jan 20, 2016 23.99 24.37 23.15 24.37 2,144 -0.63(-2.52%)
Jan 19, 2016 25.01 25.01 25.00 25.00 212 -1.44(-5.45%)
Jan 18, 2016 26.44 26.44 26.44 26.44 100 +1.44(+5.76%)
Jan 15, 2016 25.03 25.03 25.00 25.00 500 -1.48(-5.59%)
Jan 14, 2016 26.28 26.48 26.28 26.48 400 +0.54(+2.08%)
Jan 13, 2016 26.01 26.01 25.43 25.94 1,630 -1.62(-5.88%)
Jan 12, 2016 27.52 27.56 27.52 27.56 1,700 +0.02(+0.07%)
Jan 11, 2016 27.74 27.86 27.54 27.54 1,400 +0.27(+0.99%)
Jan 08, 2016 27.76 27.77 27.27 27.27 800 +0.11(+0.41%)
Jan 07, 2016 27.49 27.49 27.02 27.16 500 -1.23(-4.33%)
Jan 06, 2016 28.37 28.39 28.37 28.39 300 +0.25(+0.89%)
Jan 04, 2016 28.14 28.14 28.14 0 -0.86(-2.97%)
Dec 31, 2015 29.00 29.00 29.00 0 -0.67(-2.26%)
Dec 29, 2015 29.67 29.67 29.67 0 -1.10(-3.57%)
Dec 24, 2015 30.77 30.77 30.77 0 +0.72(+2.40%)
Dec 21, 2015 30.05 30.05 30.05 0 +0.82(+2.81%)
Dec 18, 2015 29.10 29.25 28.47 29.23 3,907 +0.08(+0.27%)
Dec 17, 2015 30.36 30.36 28.64 29.15 1,869 -0.74(-2.48%)
Dec 16, 2015 26.44 29.97 26.44 29.89 261,089 +4.49(+17.68%)
Dec 14, 2015 25.40 25.40 25.40 0 -0.20(-0.78%)
Dec 11, 2015 25.59 25.60 25.59 25.60 800 +0.00(+0.00%)
Dec 10, 2015 25.66 25.67 25.60 25.60 2,600 +0.05(+0.20%)
Dec 09, 2015 24.92 25.63 24.92 25.55 7,770 +0.85(+3.44%)
Dec 08, 2015 22.79 24.70 22.79 24.70 2,300 +1.45(+6.24%)
Dec 07, 2015 23.65 23.65 23.00 23.25 2,450 -0.80(-3.33%)
Dec 04, 2015 23.15 24.05 23.15 24.05 1,600 +0.82(+3.53%)
Dec 03, 2015 24.25 24.25 23.23 23.23 1,430 -1.07(-4.40%)
Dec 02, 2015 24.98 24.98 24.30 24.30 1,280 -0.20(-0.82%)
Dec 01, 2015 24.45 24.50 24.42 24.50 1,109 +1.29(+5.56%)
Nov 30, 2015 23.21 23.21 23.21 23.21 163,000 +0.08(+0.35%)
Nov 27, 2015 24.45 25.00 23.10 23.13 1,100 +0.12(+0.52%)
Nov 26, 2015 23.01 23.01 23.01 23.01 175 -1.29(-5.31%)
Nov 25, 2015 24.17 24.29 24.04 24.30 3,720 -0.30(-1.22%)
Nov 24, 2015 24.80 24.81 24.60 24.60 32,200 -0.19(-0.77%)
Nov 23, 2015 24.79 24.79 7,100 +0.52(+2.14%)
Nov 20, 2015 24.28 24.28 24.27 24.27 240 -0.43(-1.74%)
Nov 19, 2015 24.70 24.71 24.67 24.70 4,095 -0.37(-1.48%)
Nov 18, 2015 24.68 25.45 24.43 25.07 1,400 +0.82(+3.38%)
Nov 17, 2015 25.02 25.70 24.25 24.25 470 -1.16(-4.57%)
Nov 16, 2015 26.05 26.05 25.25 25.41 1,015 -0.04(-0.16%)
Nov 13, 2015 25.46 25.46 25.45 25.45 900 -0.35(-1.36%)
Nov 12, 2015 26.08 26.08 25.80 25.80 1,400 -0.70(-2.64%)
Nov 11, 2015 27.00 27.00 26.41 26.50 600 -0.55(-2.03%)
Nov 10, 2015 27.91 27.91 27.05 27.05 900 -2.01(-6.92%)
Nov 09, 2015 29.06 29.06 29.06 29.06 127 -0.69(-2.32%)
Nov 06, 2015 29.75 29.75 29.75 29.75 550 -0.25(-0.83%)
Nov 05, 2015 30.03 30.03 30.00 30.00 300 -1.59(-5.02%)
Nov 04, 2015 31.59 31.59 31.59 31.59 100 +0.87(+2.82%)
Nov 02, 2015 30.72 30.72 30.72 0 +0.17(+0.56%)
Oct 30, 2015 30.55 30.56 30.50 30.55 800 +1.08(+3.66%)
Oct 26, 2015 29.47 29.47 29.47 0 -0.93(-3.06%)
Oct 22, 2015 30.40 30.40 30.40 0 +0.00(+0.00%)
Oct 21, 2015 30.34 30.40 30.34 30.40 0 +0.39(+1.30%)
Oct 20, 2015 30.05 30.05 30.01 30.01 374 +0.05(+0.17%)
Oct 19, 2015 29.85 29.96 29.85 29.96 550 +0.00(+0.00%)
Oct 16, 2015 29.59 29.96 29.59 29.96 470 +0.79(+2.71%)
Oct 15, 2015 29.00 29.25 29.00 29.17 400 +0.55(+1.90%)
Oct 13, 2015 28.62 28.62 28.62 0 -0.48(-1.63%)
Oct 09, 2015 29.10 29.10 29.10 0 +0.02(+0.07%)
Oct 08, 2015 28.97 29.08 28.97 29.08 340 +0.78(+2.76%)
Oct 07, 2015 28.33 28.50 27.11 28.30 1,245 +0.33(+1.18%)
Oct 05, 2015 27.97 27.97 27.97 0 +2.87(+11.43%)
Oct 01, 2015 25.10 25.10 25.10 75 -0.40(-1.57%)
Sep 30, 2015 25.24 25.50 25.24 25.50 400 +0.75(+3.03%)
Sep 29, 2015 25.10 25.37 24.75 24.75 790 -0.75(-2.94%)
Sep 28, 2015 26.52 26.52 25.50 25.50 450 -2.61(-9.28%)
Sep 25, 2015 28.09 28.11 28.09 28.11 200 +0.09(+0.32%)
Sep 24, 2015 28.15 28.15 27.22 28.02 1,680 -0.31(-1.09%)
Sep 23, 2015 29.55 29.55 28.33 28.33 616 -0.66(-2.28%)
Sep 22, 2015 28.99 28.99 28.99 28.99 100 -2.08(-6.69%)
Sep 18, 2015 31.07 31.07 31.07 0 +1.12(+3.74%)
Sep 16, 2015 29.95 29.95 29.95 0 +2.95(+10.93%)
Sep 11, 2015 27.00 27.00 27.00 0 -0.50(-1.82%)
Sep 10, 2015 28.11 28.11 27.50 27.50 1,100 -0.82(-2.90%)
Sep 09, 2015 28.50 28.51 28.32 28.32 300 -0.78(-2.68%)
Sep 08, 2015 29.10 29.10 29.10 29.10 194 -0.33(-1.12%)
Sep 04, 2015 29.43 29.43 29.43 0 +0.37(+1.27%)
Sep 03, 2015 29.06 29.06 29.06 29.06 100 +0.31(+1.08%)
Sep 02, 2015 28.78 28.78 28.75 28.75 400 -0.89(-3.00%)
Aug 31, 2015 29.64 29.64 29.64 0 +1.22(+4.29%)
Aug 26, 2015 28.42 28.42 28.42 85 -0.42(-1.46%)
Aug 25, 2015 29.18 29.18 28.79 28.84 1,300 -0.16(-0.55%)
Aug 24, 2015 28.25 29.00 28.25 29.00 922 -0.28(-0.96%)
Aug 21, 2015 28.90 29.28 28.88 29.28 400 +0.02(+0.07%)
Aug 20, 2015 30.50 30.50 29.26 29.26 1,650 -0.96(-3.18%)
Aug 19, 2015 30.01 30.22 30.00 30.22 1,700 +0.34(+1.14%)
Aug 14, 2015 29.88 29.88 29.88 85 +2.34(+8.50%)
Aug 11, 2015 27.54 27.54 27.54 0 -0.27(-0.97%)
Aug 10, 2015 29.79 29.79 27.81 27.81 1,350 -1.07(-3.70%)
Aug 07, 2015 28.45 29.05 28.00 28.88 900 -0.28(-0.96%)
Aug 06, 2015 29.69 29.69 29.16 29.16 200 -0.84(-2.80%)
Aug 05, 2015 30.00 30.00 30.00 30.00 100 +0.00(+0.00%)
Aug 04, 2015 30.01 30.01 30.00 30.00 200 -1.66(-5.26%)
Jul 30, 2015 31.66 31.66 31.66 0 -0.26(-0.80%)
Jul 28, 2015 31.92 31.92 31.92 0 -0.44(-1.36%)
Jul 27, 2015 32.36 32.36 32.36 32.36 100 -0.64(-1.94%)
Jul 24, 2015 32.50 33.00 32.23 33.00 2,400 +1.50(+4.76%)
Jul 23, 2015 30.82 31.67 30.82 31.50 2,161 +0.62(+2.01%)
Jul 22, 2015 32.87 32.87 30.88 30.88 5,305 -2.75(-8.18%)
Jul 21, 2015 34.00 34.30 33.63 33.63 845 -0.63(-1.84%)
Jul 20, 2015 34.31 34.31 34.26 34.26 200 -0.54(-1.55%)
Jul 17, 2015 35.04 35.04 34.80 34.80 900 -0.91(-2.55%)
Jul 16, 2015 35.71 35.71 35.71 35.71 100 -0.04(-0.11%)
Jul 15, 2015 35.75 35.75 35.75 35.75 4,523 -1.25(-3.38%)
Jul 13, 2015 37.00 37.00 37.00 0 +0.23(+0.63%)
Jul 10, 2015 36.77 36.77 36.77 36.77 900 -0.13(-0.35%)
Jul 09, 2015 37.37 37.37 36.90 36.90 5,500 -0.02(-0.05%)
Jul 08, 2015 36.94 36.94 36.91 36.92 400 -0.28(-0.75%)
Jul 07, 2015 36.89 37.41 36.73 37.20 900 +1.20(+3.33%)
Jul 06, 2015 36.00 36.00 36.00 36.00 120 +0.38(+1.07%)
Jul 02, 2015 35.62 35.62 35.62 49 +0.22(+0.62%)
Jun 30, 2015 35.40 35.40 35.40 0 -0.69(-1.91%)
Jun 29, 2015 36.02 36.23 35.91 36.09 1,200 -1.31(-3.50%)
Jun 26, 2015 37.39 37.40 37.39 37.40 5,250 -1.08(-2.81%)
Jun 25, 2015 38.41 38.49 38.36 38.48 2,925 +0.74(+1.97%)
Jun 24, 2015 37.73 37.73 37.73 37.73 100 +0.19(+0.49%)
Jun 23, 2015 38.24 38.24 37.55 37.55 600 -0.48(-1.26%)
Jun 22, 2015 37.00 38.66 37.00 38.03 3,664 +1.27(+3.45%)
Jun 19, 2015 36.50 36.76 36.38 36.76 600 +0.10(+0.27%)
Jun 18, 2015 36.75 36.75 36.37 36.66 1,200 +1.38(+3.91%)
Jun 17, 2015 35.45 35.75 35.28 35.28 400 -0.38(-1.07%)
Jun 16, 2015 35.25 35.66 35.25 35.66 337 -0.11(-0.31%)
Jun 15, 2015 35.54 35.77 35.35 35.77 1,500 +0.56(+1.59%)
Jun 12, 2015 35.07 35.21 35.07 35.21 500 +0.66(+1.91%)
Jun 11, 2015 34.55 34.55 34.55 34.55 100 -0.26(-0.75%)
Jun 10, 2015 34.81 34.81 34.81 34.81 100 +0.13(+0.37%)
Jun 09, 2015 34.91 34.91 34.68 34.68 400 -0.89(-2.50%)
Jun 05, 2015 35.57 35.57 35.57 0 -0.58(-1.60%)
Jun 04, 2015 36.65 37.00 36.15 36.15 10,500 -0.89(-2.40%)
Jun 03, 2015 37.19 37.19 37.04 37.04 800 -0.12(-0.32%)
Jun 02, 2015 36.78 37.16 36.78 37.16 1,900 +0.71(+1.96%)
Jun 01, 2015 36.02 36.48 36.02 36.45 2,900 +1.05(+2.95%)
May 29, 2015 35.56 35.56 35.40 35.40 200 -0.05(-0.14%)
May 28, 2015 35.75 35.75 35.45 35.45 400 +0.05(+0.14%)
May 27, 2015 35.40 35.40 35.40 35.40 125 +0.44(+1.26%)
May 26, 2015 34.95 34.96 34.95 34.96 200 +0.65(+1.89%)
May 22, 2015 34.31 34.31 34.31 25 -0.21(-0.62%)
May 20, 2015 34.52 34.52 34.52 0 -0.73(-2.06%)
May 19, 2015 34.56 35.25 34.56 35.25 470 +1.99(+5.98%)
May 15, 2015 33.26 33.26 33.26 0 +0.30(+0.93%)
May 14, 2015 32.95 32.95 32.95 32.95 175 -0.05(-0.14%)
May 13, 2015 33.00 33.00 33.00 33.00 100 -0.22(-0.65%)
May 12, 2015 33.99 33.99 33.19 33.22 539 -1.21(-3.53%)
May 11, 2015 33.99 34.43 33.99 34.43 229 -0.18(-0.52%)
May 08, 2015 34.30 34.81 34.30 34.61 5,470 +0.61(+1.79%)
May 07, 2015 33.01 34.26 33.01 34.00 930 -0.07(-0.21%)
May 06, 2015 34.15 34.15 33.79 34.07 500 -0.39(-1.13%)
May 05, 2015 35.47 35.50 34.46 34.46 600 -1.12(-3.15%)
May 04, 2015 35.47 36.27 35.47 35.58 810 +0.80(+2.30%)
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.