$28.42 0.00 (%) Pattern Energy Group Inc - TSX

Aug. 26, 2015 | 09:34 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PEG.TO historical data

Date Open High Low Close Volume
8/28/201540.8140.8839.7440.523,941,112
8/28/201529.3029.3029.3029.300
8/27/201540.5140.9540.2340.942,767,437
8/27/201528.4228.4228.4228.420
8/26/201540.2440.4439.5740.274,789,308
8/26/201528.4228.4228.4228.42100
8/25/201541.4241.9039.7039.896,200,864
8/25/201529.1829.1828.7928.841,300
8/24/201541.0041.5440.3840.656,306,653
8/24/201528.2529.0028.2529.00922
8/21/201542.9643.1842.0242.044,782,734
8/21/201528.9029.2828.8829.28400
8/20/201543.1643.9142.9043.203,200,376
8/20/201530.5030.5029.2629.261,650
8/19/201542.8743.6742.6143.482,368,848
8/19/201530.0130.2230.0030.221,700
8/18/201543.0043.0742.7043.032,152,468
8/18/201530.0830.0830.0830.080
8/17/201542.8543.3542.7743.152,531,218
8/17/201529.8829.8829.8829.880
8/14/201542.2742.9442.1542.912,044,644
8/14/201529.8829.8829.8829.88100
8/13/201542.3042.5341.8042.314,100,115
8/13/201527.4527.4527.4527.450
8/12/201542.3543.1042.2542.505,387,843
8/12/201527.5427.5427.5427.540
8/11/201541.9142.7941.8642.473,947,839
8/11/201527.9227.9227.5427.54500
8/10/201542.3942.4941.7341.922,802,314
8/10/201529.7929.7927.8127.811,350
8/7/201541.5242.5141.2842.443,227,176
8/7/201528.4529.0528.0028.88900
8/6/201541.1541.6540.7241.603,792,356
8/6/201529.6929.6929.1629.16200
8/5/201540.8741.2940.7541.193,598,400
8/5/201530.0030.0030.0030.00100
8/4/201541.5141.5140.5740.642,449,802
8/4/201530.0130.0130.0030.00200
8/3/201541.8341.9741.4041.632,616,675
7/31/201541.4342.1241.0441.674,065,658
7/31/201531.6731.6731.6731.670
7/30/201540.4741.3140.3941.263,429,343
7/30/201531.4731.7731.4431.672,700
7/29/201540.2140.7239.9540.683,356,978
7/29/201531.9231.9231.9231.920
7/28/201540.1940.4539.9840.303,304,775
7/28/201531.9231.9231.9231.92100
7/27/201539.7940.3739.7840.192,535,513
7/27/201532.3632.3632.3632.36100
7/24/201539.8039.9439.6539.782,228,180
7/24/201532.5033.0032.5033.002,400
7/23/201540.7340.7339.4139.763,137,540
7/23/201530.8231.6730.8231.502,161
7/22/201540.5941.0140.5040.763,167,015
7/22/201532.8732.8730.8830.885,305
7/21/201541.2341.3240.2940.492,835,055
7/21/201534.0034.3033.6333.63845
7/20/201541.3841.4741.0941.342,926,184
7/20/201534.3134.3134.2634.26200
7/17/201541.9041.9041.3041.412,521,148
7/17/201535.0435.0434.8034.80900
7/16/201541.0841.9241.0541.891,813,138
7/16/201535.7135.7135.7135.71100
7/15/201540.8941.0540.6441.052,335,678
7/15/201535.7535.7535.7535.754,523
7/14/201540.9741.3440.7540.882,456,990
7/14/201537.0037.0037.0037.000
7/13/201541.4441.4440.6640.981,955,269
7/13/201536.7736.7736.7736.770
7/10/201541.1841.6441.0041.263,189,984
7/10/201536.7736.7736.7736.77900
7/9/201541.5041.8240.9941.203,298,133
7/9/201537.3737.3736.9036.905,500
7/8/201541.5241.8241.2541.384,249,330
7/8/201536.9436.9436.9136.92400
7/7/201540.5841.7840.5241.643,834,845
7/7/201536.8937.4136.7337.20900
7/6/201539.7840.3839.7240.332,647,194
7/6/201536.0036.0036.0036.00120
7/3/201535.6235.6235.6235.620
7/2/201539.7040.2039.7039.942,732,308
7/2/201535.6035.6235.5835.62325
7/1/201539.3439.5339.2039.452,580,142
6/30/201539.4939.5039.1139.283,943,649
6/30/201535.8035.8035.4035.405,400
6/29/201539.4940.2039.1939.224,046,834
6/29/201536.0236.2335.9136.091,200
6/26/201539.1039.6238.9339.594,075,161
6/26/201537.3937.4037.3937.405,250
6/25/201539.8139.9739.0439.143,999,301
6/25/201538.4138.4938.3638.482,925
6/24/201540.1840.3139.6139.613,326,792
6/24/201537.7437.7437.7437.74100
6/23/201540.9541.0540.1040.172,207,609
6/23/201538.2438.2437.5537.55600
6/22/201541.1041.2040.6240.722,506,497
6/22/201537.0038.6637.0038.033,664
6/19/201541.1341.4240.9840.993,640,549
6/19/201536.5036.7636.3836.76600
6/18/201540.4441.2940.4241.183,438,058
  • Showing 1-100 of 1,741 items
  • 1
  • 2
  • 3
  • ...
  • 18
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!