$30.39 0.00 (%) Pattern Energy Group Inc - TSX

Nov. 26, 2014 | 03:24 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PEG.TO historical data

Date Open High Low Close Volume
11/26/201440.9841.2540.9541.212,212,835
11/26/201430.4030.4030.1930.396,881
11/25/201440.7741.0240.4640.884,049,272
11/25/201429.6729.7829.6729.78300
11/24/201440.9841.0940.5840.713,430,326
11/24/201429.6929.6929.0329.03575
11/21/201441.0741.1940.5841.002,698,803
11/21/201429.6929.6928.8929.0923,850
11/20/201440.4240.8340.3940.632,308,226
11/20/201428.9829.3028.9129.301,350
11/19/201440.4640.7740.2240.552,676,319
11/19/201430.0030.0029.2229.222,210
11/18/201440.5440.8640.2640.583,036,598
11/18/201430.1630.1630.1630.16150
11/17/201439.4840.4839.4340.465,050,817
11/17/201431.1631.3929.9129.912,850
11/14/201439.1839.5039.0439.483,460,123
11/14/201431.3931.3930.4230.57800
11/13/201439.8439.8539.1839.284,168,614
11/13/201432.6132.6131.8831.883,700
11/12/201440.6340.9139.6639.726,446,457
11/12/201432.1532.5032.1532.50915
11/11/201441.4641.4740.8140.953,441,393
11/11/201431.1432.1931.1431.951,350
11/10/201441.0641.4740.9141.464,773,550
11/10/201432.0032.0031.2931.451,412
11/7/201440.8141.1540.7541.104,904,657
11/7/201431.3731.8831.2531.88798
11/6/201441.8841.8840.6940.726,096,151
11/6/201431.0231.0230.4830.502,157
11/5/201441.4142.0641.3241.976,339,064
11/5/201430.8630.9730.5930.9710,720
11/4/201441.6941.8741.0641.172,404,092
11/4/201432.8532.9830.9130.979,865
11/3/201441.3441.9441.2241.622,735,407
11/3/201432.7032.7032.6932.69300
10/31/201441.1041.6340.7641.314,559,530
10/31/201433.0033.0332.2332.301,100
10/30/201439.7640.7439.7640.734,519,126
10/30/201431.8032.7131.8032.716,806
10/29/201439.6439.7838.9239.472,429,429
10/29/201431.9532.1031.9032.106,963
10/28/201439.4839.5938.9739.573,629,946
10/28/201431.4731.7631.4531.761,305
10/27/201439.5239.7539.2839.462,328,084
10/27/201431.0031.5331.0031.386,220
10/24/201438.9339.6538.9339.572,709,219
10/24/201431.8932.1931.8932.191,200
10/23/201439.0439.1938.5538.872,349,525
10/23/201431.6031.6031.5731.57389
10/22/201438.7439.2438.5838.862,232,311
10/22/201431.0232.3331.0232.281,317
10/21/201438.2538.7738.0438.762,827,947
10/21/201432.0032.3131.6332.311,229
10/20/201437.5338.2237.5338.162,080,216
10/20/201431.5931.8531.5931.831,190
10/17/201437.6638.1936.8837.502,577,721
10/17/201431.8532.3831.5132.381,700
10/16/201436.8137.3836.3737.224,047,237
10/16/201429.6731.1129.6630.973,150
10/15/201438.4338.8636.7237.425,725,755
10/15/201430.0430.0428.9328.933,685
10/14/201438.4039.4738.1838.694,655,720
10/14/201432.0132.0129.5330.072,680
10/13/201437.8038.4837.7638.053,770,280
10/10/201437.8638.4737.7537.975,975,574
10/10/201432.6432.7232.2832.281,400
10/9/201438.3538.7437.6437.643,292,335
10/9/201433.2833.2832.3332.461,900
10/8/201437.4138.3937.3738.333,840,018
10/8/201434.7034.7033.9633.961,900
10/7/201437.3137.8437.2237.334,509,760
10/7/201434.9835.0334.6634.833,040
10/6/201437.5037.6337.1737.412,037,914
10/6/201434.8334.9134.6634.66300
10/3/201437.3237.3636.9637.262,805,354
10/3/201435.5235.6235.5235.62428
10/2/201437.1937.5437.1637.262,666,742
10/2/201435.0435.0434.3434.374,603
10/1/201437.2937.7937.1637.293,124,026
10/1/201435.5035.5035.0435.3013,740
9/30/201437.6938.0537.1437.245,007,459
9/30/201434.8534.9834.5434.792,600
9/29/201437.4537.6837.3737.652,417,278
9/29/201434.1534.2334.1534.23400
9/26/201437.5837.7837.2737.592,290,105
9/26/201433.5034.2833.5034.141,000
9/25/201437.7237.9337.5937.603,853,209
9/25/201434.1234.1233.7733.981,695
9/24/201437.7537.7937.5737.693,969,099
9/24/201433.9734.0333.8833.92700
9/23/201437.9337.9437.6437.704,639,033
9/23/201433.2533.2533.2533.25100
9/22/201437.6738.1737.5638.013,786,904
9/22/201433.9533.9633.9533.96245
9/19/201437.9838.3237.7638.303,911,685
9/19/201433.6733.8633.6733.861,000
9/18/201437.8738.2537.5537.762,612,380
9/18/201433.5233.6633.4333.451,710
9/17/201438.0538.2037.6637.893,217,503
  • Showing 1-100 of 1,552 items
  • 1
  • 2
  • 3
  • ...
  • 16
  • >>
Trading Center