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 28, 2017 30.07 30.08 29.95 30.08 3,250 -0.07(-0.23%)
Apr 27, 2017 30.15 30.49 30.15 30.15 19,010 -0.11(-0.36%)
Apr 26, 2017 30.04 30.32 30.04 30.26 4,397 +0.11(+0.36%)
Apr 25, 2017 29.60 30.15 29.60 30.15 7,744 +0.69(+2.34%)
Apr 24, 2017 29.00 29.61 29.00 29.46 10,237 +0.52(+1.80%)
Apr 21, 2017 28.94 29.06 28.86 28.94 6,889 +0.13(+0.45%)
Apr 20, 2017 28.72 29.07 28.70 28.81 18,061 +0.02(+0.07%)
Apr 19, 2017 29.17 29.48 28.77 28.79 13,970 -0.29(-1.00%)
Apr 18, 2017 28.77 29.08 28.72 29.08 7,340 +0.50(+1.75%)
Apr 17, 2017 27.72 28.58 27.72 28.58 6,473 +0.35(+1.24%)
Apr 13, 2017 28.14 28.40 28.13 28.23 7,934 -0.02(-0.07%)
Apr 12, 2017 28.22 28.46 28.03 28.25 6,982 +0.19(+0.68%)
Apr 11, 2017 27.90 28.13 27.83 28.06 8,121 +0.16(+0.57%)
Apr 10, 2017 27.94 28.00 27.80 27.90 4,165 +0.28(+1.01%)
Apr 07, 2017 27.42 27.84 27.29 27.62 10,521 +0.20(+0.73%)
Apr 06, 2017 27.40 27.42 27.05 27.42 10,230 +0.03(+0.11%)
Apr 05, 2017 27.30 27.50 27.29 27.39 14,546 +0.39(+1.44%)
Apr 04, 2017 26.97 27.07 26.71 27.00 5,561 +0.35(+1.31%)
Apr 03, 2017 26.86 26.92 26.55 26.65 6,058 -0.21(-0.78%)
Mar 31, 2017 26.70 26.89 26.50 26.86 15,075 +0.22(+0.83%)
Mar 30, 2017 26.96 26.96 26.40 26.64 15,123 -0.13(-0.49%)
Mar 29, 2017 26.89 26.98 26.58 26.77 7,963 -0.36(-1.33%)
Mar 28, 2017 27.26 27.26 26.96 27.13 13,999 -0.04(-0.15%)
Mar 27, 2017 27.30 27.30 26.90 27.17 9,428 -0.21(-0.77%)
Mar 24, 2017 26.99 27.38 26.99 27.38 11,895 +0.39(+1.44%)
Mar 23, 2017 27.05 27.15 26.86 26.99 37,756 -0.06(-0.22%)
Mar 22, 2017 26.92 27.27 26.88 27.05 7,603 -0.10(-0.37%)
Mar 21, 2017 27.04 27.23 26.85 27.15 6,740 +0.03(+0.11%)
Mar 20, 2017 27.46 27.46 27.08 27.12 4,120 -0.17(-0.62%)
Mar 17, 2017 27.05 27.34 27.05 27.29 4,850 +0.23(+0.87%)
Mar 16, 2017 26.85 27.27 26.80 27.05 6,063 +0.34(+1.25%)
Mar 15, 2017 26.50 26.85 26.35 26.72 5,215 +0.34(+1.29%)
Mar 14, 2017 26.73 26.90 26.28 26.38 4,102 -0.10(-0.38%)
Mar 13, 2017 26.81 26.81 26.38 26.48 4,960 -0.04(-0.15%)
Mar 10, 2017 26.96 26.96 26.52 26.52 3,955 -0.20(-0.75%)
Mar 09, 2017 26.91 26.95 26.72 26.72 3,335 -0.17(-0.63%)
Mar 08, 2017 26.75 26.95 26.54 26.89 5,936 +0.19(+0.71%)
Mar 07, 2017 26.88 26.88 26.70 26.70 11,774 -0.18(-0.67%)
Mar 06, 2017 27.43 27.43 26.71 26.88 18,691 -0.01(-0.04%)
Mar 03, 2017 27.09 27.09 26.74 26.89 7,362 +0.12(+0.45%)
Mar 02, 2017 26.55 26.86 26.33 26.77 9,675 +0.25(+0.94%)
Mar 01, 2017 27.51 27.51 26.31 26.52 452,737 -1.09(-3.95%)
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%)
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.