Pattern Energy Group Inc $34.50

up +0.56


22/8/2014 02:12 PM  |  TSX : PEG.TO  
Industries : Utilities / Diversified Utilities
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PEG.TO historical data

Date Open High Low Close Volume
8/22/201436.5036.6136.0836.382,312,494
8/22/201434.5034.5034.5034.50100
8/21/201436.2436.5736.2036.453,456,571
8/21/201433.9433.9433.9433.940
8/20/201436.1336.2535.9036.191,850,321
8/20/201433.9433.9433.9433.94100
8/19/201435.5636.0335.4335.992,905,108
8/19/201433.6533.6533.6533.65100
8/18/201435.6535.8735.3835.442,623,617
8/18/201433.6233.6233.6233.620
8/15/201435.5335.9035.2935.534,321,044
8/15/201433.5733.6233.5733.62200
8/14/201435.3635.6835.3335.502,530,878
8/14/201433.4933.4933.4933.49150
8/13/201435.5235.7235.2435.273,422,321
8/13/201432.8833.5632.8833.49400
8/12/201435.4435.6835.3435.522,146,689
8/12/201432.8432.8432.8032.82800
8/11/201435.5735.8035.4135.533,069,837
8/11/201433.9133.9133.2733.27375
8/8/201434.7635.5634.7635.544,117,167
8/8/201432.5533.3032.5533.301,200
8/7/201434.3634.8134.3434.713,718,004
8/7/201433.5933.5933.0533.05579
8/6/201434.5334.5734.0534.156,704,547
8/6/201433.4034.1433.4033.62700
8/5/201435.3035.4234.5434.704,647,381
8/5/201434.1034.9934.1034.74800
8/4/201435.4935.5234.5035.305,596,518
8/1/201435.1935.7935.1835.493,792,300
8/1/201433.5533.6333.5233.521,100
7/31/201435.8535.9035.1135.174,994,746
7/31/201433.9433.9433.6533.812,800
7/30/201437.1437.1936.0336.093,956,977
7/30/201434.9234.9234.0734.215,750
7/29/201437.6337.8737.0637.063,505,080
7/29/201434.4734.8134.0634.623,100
7/28/201436.9637.9136.9337.793,190,529
7/28/201433.7634.9033.7634.6311,706
7/25/201437.2237.4736.9236.941,369,801
7/25/201435.2535.2534.4934.561,400
7/24/201437.2537.3536.8837.301,642,978
7/24/201435.6035.6035.4035.40200
7/23/201437.1837.2537.0037.022,548,330
7/23/201436.3936.3935.9736.051,800
7/22/201437.2837.4137.0537.182,223,853
7/22/201436.7036.7036.7036.705,000
7/21/201437.0837.3336.8837.172,497,587
7/21/201436.5336.6236.3036.356,500
7/18/201437.1737.2636.8537.193,393,857
7/18/201436.1636.1636.1636.16400
7/17/201437.6537.8337.0337.083,841,324
7/17/201435.4335.4335.4335.430
7/16/201437.7237.7837.2837.643,452,630
7/16/201435.7536.3835.7135.711,950
7/15/201437.4537.6837.2737.324,066,319
7/15/201435.7535.7535.7535.75100
7/14/201438.4838.5537.3937.405,815,506
7/14/201435.5035.5035.5035.5028
7/11/201438.8839.0038.4738.492,044,705
7/11/201435.0535.0535.0535.050
7/10/201438.5939.0138.4438.982,609,472
7/10/201435.0535.0535.0535.050
7/9/201438.6538.8038.2938.613,015,868
7/9/201435.1935.3635.1935.36200
7/8/201438.4038.8638.4038.683,300,362
7/8/201435.6335.6335.6335.630
7/7/201438.0338.5638.0338.564,099,262
7/7/201435.8635.8635.8635.860
7/4/201434.9934.9934.9934.990
7/3/201439.0239.0538.0938.164,696,197
7/3/201435.1035.1634.9834.99800
7/2/201440.1740.2438.9939.155,012,697
7/2/201435.8635.9635.7135.811,130
7/1/201440.6840.6840.2640.303,693,312
6/30/201440.3540.9340.0840.793,982,557
6/30/201434.4435.3834.4435.38375
6/27/201439.8840.3139.6940.272,393,649
6/27/201434.9034.9134.7134.914,200
6/26/201439.4739.9339.3739.912,835,632
6/26/201434.4134.4134.4134.410
6/25/201439.3139.6839.3139.592,435,498
6/25/201434.6734.6734.6034.65500
6/24/201439.2039.5739.1339.452,487,378
6/24/201434.9535.3934.9534.981,200
6/23/201439.6739.7838.9639.143,308,928
6/23/201434.5734.7634.5734.76381
6/20/201439.9340.0639.6639.693,184,373
6/20/201434.3634.5434.3634.54400
6/19/201439.2539.9439.2039.853,445,473
6/19/201433.7733.9533.7533.93600
6/18/201438.1839.3038.1439.254,115,612
6/18/201433.6534.0733.6534.072,500
6/17/201438.2338.4138.0238.283,798,996
6/17/201434.0034.0333.5633.56350
6/16/201437.8238.4137.6737.992,471,459
6/16/201433.7533.7533.2333.30500
6/13/201437.5937.9537.3837.842,197,331
6/13/201433.4133.4133.2633.26600
6/12/201437.5837.7637.0637.632,112,179
Trading Center