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, 2019 27.89 28.87 27.89 28.65 305,935 +0.04(+0.14%)
May 30, 2019 29.09 29.36 28.61 28.61 23,031 -0.44(-1.51%)
May 29, 2019 29.53 29.55 28.94 29.05 34,002 -0.30(-1.02%)
May 28, 2019 29.46 30.18 29.35 29.35 28,310 -0.09(-0.31%)
May 27, 2019 29.40 29.44 29.13 29.44 6,086 -0.02(-0.07%)
May 24, 2019 29.76 29.76 29.31 29.46 24,347 +0.09(+0.31%)
May 23, 2019 29.56 29.63 29.03 29.37 31,797 -0.17(-0.58%)
May 22, 2019 29.45 29.70 29.28 29.54 30,025 +0.05(+0.17%)
May 21, 2019 29.15 29.49 28.81 29.49 29,548 +0.32(+1.10%)
May 17, 2019 29.17 29.17 29.17 0 +0.34(+1.18%)
May 16, 2019 29.10 29.45 28.83 28.83 45,159 -0.28(-0.96%)
May 15, 2019 29.10 29.53 28.91 29.11 41,116 -0.18(-0.61%)
May 14, 2019 28.69 29.55 28.65 29.29 51,044 +0.84(+2.95%)
May 13, 2019 27.99 29.03 27.99 28.45 62,751 +0.53(+1.90%)
May 10, 2019 29.16 29.77 27.80 27.92 87,222 -1.77(-5.96%)
May 09, 2019 29.70 30.07 29.49 29.69 34,911 -0.04(-0.13%)
May 08, 2019 31.07 31.07 29.49 29.73 43,951 -1.33(-4.28%)
May 07, 2019 30.99 31.18 30.75 31.06 27,432 +0.13(+0.42%)
May 06, 2019 31.12 31.17 30.89 30.93 33,923 -0.04(-0.13%)
May 03, 2019 30.63 31.19 30.57 30.97 30,808 +0.36(+1.18%)
May 02, 2019 31.01 31.06 30.35 30.61 56,063 -0.41(-1.32%)
May 01, 2019 30.78 31.52 30.78 31.02 24,823 +0.04(+0.13%)
Apr 30, 2019 31.01 31.19 30.72 30.98 28,733 +0.02(+0.06%)
Apr 29, 2019 31.22 31.22 30.83 30.96 14,269 -0.03(-0.10%)
Apr 26, 2019 30.79 31.20 30.77 30.99 26,094 +0.28(+0.91%)
Apr 25, 2019 31.07 31.07 30.36 30.71 24,022 -0.16(-0.52%)
Apr 24, 2019 30.35 30.99 30.33 30.87 22,764 +0.57(+1.88%)
Apr 23, 2019 30.36 30.55 30.04 30.30 13,395 +0.31(+1.03%)
Apr 22, 2019 30.34 30.34 29.86 29.99 24,270 +0.04(+0.13%)
Apr 18, 2019 29.95 29.95 29.95 0 +0.05(+0.17%)
Apr 17, 2019 30.75 30.75 29.75 29.90 22,881 -0.50(-1.64%)
Apr 16, 2019 30.96 30.96 30.35 30.40 24,890 +0.10(+0.33%)
Apr 15, 2019 30.01 30.53 30.01 30.30 20,914 +0.07(+0.23%)
Apr 12, 2019 30.20 30.25 30.03 30.23 23,452 +0.06(+0.20%)
Apr 11, 2019 29.77 30.26 29.77 30.17 25,371 +0.41(+1.38%)
Apr 10, 2019 29.35 29.98 29.35 29.76 29,525 +0.40(+1.36%)
Apr 09, 2019 29.69 29.69 29.32 29.36 22,537 -0.31(-1.04%)
Apr 08, 2019 30.29 30.29 29.57 29.67 15,894 -0.51(-1.69%)
Apr 05, 2019 29.79 30.20 29.75 30.18 33,536 +0.39(+1.31%)
Apr 04, 2019 29.91 29.99 29.51 29.79 15,961 +0.02(+0.07%)
Apr 03, 2019 29.60 29.96 29.44 29.77 25,504 +0.21(+0.71%)
Apr 02, 2019 29.20 29.59 29.03 29.56 25,009 +0.34(+1.16%)
Apr 01, 2019 29.39 29.39 29.13 29.22 36,076 -0.17(-0.58%)
Mar 29, 2019 29.20 29.42 29.20 29.39 29,186 -0.01(-0.03%)
Mar 28, 2019 29.64 29.67 29.27 29.40 28,310 -0.62(-2.07%)
Mar 27, 2019 29.99 30.04 29.73 30.02 39,535 +0.19(+0.64%)
Mar 26, 2019 29.71 29.84 29.60 29.83 33,261 +0.20(+0.67%)
Mar 25, 2019 29.21 29.65 29.08 29.63 35,976 +0.34(+1.16%)
Mar 22, 2019 29.54 29.55 29.24 29.29 35,355 -0.06(-0.20%)
Mar 21, 2019 29.13 29.62 29.13 29.35 35,527 +0.30(+1.03%)
Mar 20, 2019 28.99 29.33 28.70 29.05 48,302 +0.07(+0.24%)
Mar 19, 2019 29.04 29.17 28.79 28.98 40,686 -0.06(-0.21%)
Mar 18, 2019 29.44 29.56 28.95 29.04 58,904 -0.13(-0.45%)
Mar 15, 2019 28.97 29.71 28.97 29.17 575,760 +0.25(+0.86%)
Mar 14, 2019 29.00 29.42 28.91 28.92 94,992 -0.25(-0.86%)
Mar 13, 2019 28.85 29.39 28.84 29.17 148,608 +0.10(+0.34%)
Mar 12, 2019 28.39 29.07 28.31 29.07 94,317 +0.77(+2.72%)
Mar 11, 2019 27.88 28.44 27.74 28.30 75,785 +0.57(+2.06%)
Mar 08, 2019 27.41 27.74 27.26 27.73 36,197 +0.40(+1.46%)
Mar 07, 2019 27.84 27.92 27.28 27.33 46,208 -0.44(-1.58%)
Mar 06, 2019 27.81 27.96 27.56 27.77 37,518 +0.04(+0.14%)
Mar 05, 2019 26.90 27.80 26.87 27.73 40,022 +0.80(+2.97%)
Mar 04, 2019 26.26 27.30 26.25 26.93 66,572 +0.70(+2.67%)
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.