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 (%)
May 31, 2017 30.52 30.63 30.46 30.47 5,040 -0.05(-0.16%)
May 30, 2017 30.54 30.71 30.52 30.52 1,875 +0.01(+0.03%)
May 29, 2017 31.19 31.19 30.51 30.51 3,741 -0.33(-1.07%)
May 26, 2017 31.05 31.05 30.66 30.84 4,687 -0.03(-0.10%)
May 25, 2017 30.95 30.98 30.78 30.87 4,536 +0.23(+0.75%)
May 24, 2017 30.50 30.66 30.24 30.64 4,967 +0.51(+1.69%)
May 23, 2017 30.15 30.18 30.10 30.13 2,950 +0.45(+1.52%)
May 19, 2017 29.85 29.85 29.68 29.68 1,731 -0.27(-0.90%)
May 18, 2017 29.72 29.95 29.59 29.95 1,550 +0.14(+0.47%)
May 17, 2017 30.00 30.00 29.70 29.81 3,400 -0.41(-1.36%)
May 16, 2017 30.25 30.25 30.10 30.22 7,265 +0.05(+0.17%)
May 15, 2017 29.81 30.24 29.81 30.17 7,483 +0.29(+0.97%)
May 12, 2017 30.00 30.20 29.80 29.88 5,192 +0.08(+0.27%)
May 11, 2017 29.61 29.89 29.51 29.80 29,300 +0.36(+1.22%)
May 10, 2017 29.74 29.74 29.41 29.44 4,867 +0.01(+0.03%)
May 09, 2017 30.52 30.64 29.42 29.43 6,778 -0.47(-1.57%)
May 08, 2017 30.37 30.37 29.78 29.90 5,657 -0.02(-0.07%)
May 05, 2017 29.90 30.02 29.80 29.92 3,015 +0.19(+0.64%)
May 04, 2017 29.85 29.85 29.65 29.73 4,354 -0.25(-0.83%)
May 03, 2017 30.14 30.19 29.82 29.98 6,014 -0.27(-0.89%)
May 02, 2017 30.04 30.46 30.04 30.25 2,879 +0.31(+1.04%)
May 01, 2017 30.15 30.15 29.94 29.94 3,197 -0.14(-0.47%)
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%)
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.