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 30, 2016 26.75 26.75 26.26 26.36 176,853 -0.49(-1.82%)
Nov 29, 2016 27.48 27.48 26.85 26.85 2,353 -0.63(-2.29%)
Nov 28, 2016 27.52 27.52 27.24 27.48 3,756 +0.07(+0.26%)
Nov 25, 2016 27.27 27.53 27.27 27.41 945 -0.28(-1.01%)
Nov 24, 2016 27.65 27.69 26.51 27.69 890 +0.42(+1.54%)
Nov 23, 2016 26.66 27.32 26.66 27.27 3,954 +0.60(+2.25%)
Nov 22, 2016 26.27 26.75 26.27 26.67 3,241 +0.95(+3.69%)
Nov 21, 2016 25.58 25.76 25.48 25.72 7,249 +0.14(+0.55%)
Nov 18, 2016 25.01 26.21 25.01 25.58 7,695 -0.25(-0.97%)
Nov 17, 2016 25.90 25.96 25.82 25.83 5,896 -0.14(-0.54%)
Nov 16, 2016 26.20 26.24 25.97 25.97 1,555 -0.23(-0.88%)
Nov 15, 2016 25.01 26.60 25.01 26.20 3,494 -0.04(-0.15%)
Nov 14, 2016 26.22 26.34 25.92 26.24 3,311 +0.24(+0.92%)
Nov 11, 2016 26.89 26.89 25.77 26.00 5,755 -0.23(-0.88%)
Nov 10, 2016 25.02 26.77 25.02 26.23 34,686 +0.69(+2.70%)
Nov 09, 2016 27.50 27.50 25.49 25.54 27,327 -2.55(-9.08%)
Nov 08, 2016 27.21 28.26 27.21 28.09 3,552 +0.12(+0.43%)
Nov 07, 2016 29.73 29.73 27.65 27.97 5,029 -1.09(-3.75%)
Nov 04, 2016 27.01 29.73 27.01 29.06 5,500 +0.56(+1.96%)
Nov 03, 2016 28.74 28.74 28.50 28.50 6,919 -0.18(-0.63%)
Nov 02, 2016 29.01 29.01 28.30 28.68 1,650 -0.62(-2.12%)
Nov 01, 2016 29.87 29.93 29.30 29.30 2,320 -0.57(-1.91%)
Oct 31, 2016 29.60 30.00 29.60 29.87 700 +0.04(+0.13%)
Oct 28, 2016 29.83 29.83 29.83 29.83 100 -0.30(-1.00%)
Oct 27, 2016 30.04 30.13 29.99 30.13 1,000 +0.08(+0.27%)
Oct 26, 2016 30.06 30.08 30.05 30.05 1,255 -0.26(-0.86%)
Oct 25, 2016 30.31 30.31 30.31 30.31 110 -0.31(-1.01%)
Oct 24, 2016 30.50 30.65 30.50 30.62 1,394 +0.17(+0.56%)
Oct 21, 2016 29.00 30.45 29.00 30.45 5,105 +0.72(+2.42%)
Oct 20, 2016 29.96 29.96 29.44 29.73 1,949 +0.16(+0.54%)
Oct 19, 2016 29.65 29.69 29.57 29.57 975 +0.18(+0.61%)
Oct 18, 2016 28.14 29.54 28.14 29.39 3,631 +0.64(+2.23%)
Oct 17, 2016 28.65 28.97 28.65 28.75 3,210 +0.11(+0.38%)
Oct 14, 2016 28.65 28.79 28.54 28.64 1,248 +0.14(+0.49%)
Oct 13, 2016 28.65 28.65 28.50 28.50 3,200 -0.36(-1.25%)
Oct 12, 2016 29.32 29.34 28.67 28.86 2,080 -0.25(-0.86%)
Oct 11, 2016 28.96 29.13 28.86 29.11 820 +0.09(+0.31%)
Oct 07, 2016 29.02 29.02 29.02 0 +0.27(+0.94%)
Oct 06, 2016 28.70 29.01 28.70 28.75 2,027 -0.42(-1.44%)
Oct 05, 2016 28.73 29.17 28.72 29.17 1,600 +0.89(+3.15%)
Oct 04, 2016 29.47 29.47 28.23 28.28 6,156 -0.56(-1.94%)
Oct 03, 2016 29.06 29.25 28.80 28.84 3,109 -0.64(-2.17%)
Sep 30, 2016 29.54 29.68 29.25 29.48 3,210 -0.52(-1.73%)
Sep 29, 2016 30.00 30.00 30.00 30.00 1,005 -0.03(-0.10%)
Sep 28, 2016 29.97 30.03 29.75 30.03 3,130 -0.31(-1.02%)
Sep 27, 2016 30.73 30.73 30.15 30.34 3,638 -0.56(-1.81%)
Sep 26, 2016 31.99 31.99 30.90 30.90 8,703 -0.50(-1.59%)
Sep 23, 2016 31.70 31.80 31.35 31.40 5,665 -0.15(-0.48%)
Sep 22, 2016 31.23 31.60 31.18 31.55 8,660 +0.57(+1.84%)
Sep 21, 2016 31.25 31.25 30.90 30.98 860 -0.17(-0.55%)
Sep 20, 2016 30.97 31.16 30.89 31.15 4,507 +0.15(+0.48%)
Sep 19, 2016 30.29 31.29 30.29 31.00 2,640 +0.75(+2.48%)
Sep 16, 2016 30.49 30.49 30.25 30.25 910 -0.21(-0.69%)
Sep 15, 2016 30.50 30.58 30.25 30.46 6,305 +0.00(+0.00%)
Sep 14, 2016 30.62 30.62 30.46 30.46 900 +0.15(+0.49%)
Sep 13, 2016 31.99 31.99 30.31 30.31 3,944 -1.00(-3.19%)
Sep 12, 2016 31.22 31.31 31.20 31.31 790 +0.21(+0.68%)
Sep 09, 2016 32.50 32.50 31.00 31.10 9,877 -1.27(-3.92%)
Sep 08, 2016 32.26 32.37 32.15 32.37 3,906 +0.22(+0.68%)
Sep 07, 2016 31.40 32.15 31.35 32.15 6,526 +0.64(+2.03%)
Sep 06, 2016 31.52 31.72 31.50 31.51 13,474 +0.11(+0.35%)
Sep 02, 2016 31.40 31.40 31.40 0 +0.24(+0.77%)
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.