$35.40 -0.69 (%) Pattern Energy Group Inc - TSX

Jun. 30, 2015 | 02:28 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PEG.TO historical data

Date Open High Low Close Volume
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
6/18/201536.7536.7536.3736.661,200
6/17/201540.3340.5240.0140.492,746,607
6/17/201535.4535.7535.2835.28400
6/16/201539.8840.2239.6140.191,933,192
6/16/201535.2535.6635.2535.66337
6/15/201539.6840.2239.5140.012,691,263
6/15/201535.5435.7735.3535.771,500
6/12/201540.1840.3439.6739.701,877,941
6/12/201535.0735.2135.0735.21500
6/11/201540.4540.6440.1740.403,673,115
6/11/201534.5534.5534.5534.55100
6/10/201540.3740.7340.2240.243,471,846
6/10/201534.8134.8134.8134.81100
6/9/201540.1040.3940.0240.142,624,480
6/9/201534.9134.9134.6834.68400
6/8/201540.3240.4740.1440.143,397,121
6/8/201535.5735.5735.5735.570
6/5/201540.3740.4740.0740.414,170,842
6/5/201535.9435.9435.5735.57400
6/4/201541.2041.5040.8240.912,952,614
6/4/201536.6537.0036.1536.1510,500
6/3/201542.2842.3641.0541.343,373,609
6/3/201537.1937.1937.0437.04800
6/2/201542.6642.7542.0442.292,812,345
6/2/201536.7837.1636.7837.161,900
6/1/201542.7743.2142.5342.912,781,026
6/1/201536.0336.4836.0336.452,900
5/29/201543.0643.1442.5142.635,332,994
5/29/201535.5635.5635.4035.40200
5/28/201543.1643.3842.8243.053,190,437
5/28/201535.7535.7535.4535.45400
5/27/201543.3043.3943.0543.253,912,685
5/27/201535.4035.4035.4035.40125
5/26/201543.7443.7442.9943.122,896,209
5/26/201534.9534.9634.9534.96200
5/25/201534.3134.3134.3134.310
5/22/201543.6243.9743.3943.863,076,563
5/22/201534.3134.3134.3134.31100
5/21/201543.3243.7843.1543.763,021,110
5/21/201534.5334.5334.5334.530
5/20/201543.0543.5242.8343.333,496,123
5/20/201534.5834.5834.5334.53200
5/19/201542.4143.0942.2443.033,019,882
5/19/201534.5635.2534.5635.25470
5/18/201542.3442.6842.2342.632,422,256
5/15/201542.4642.8342.2742.543,518,837
5/15/201532.9632.9632.9632.960
5/14/201541.9542.3141.8542.283,172,347
5/14/201532.9632.9632.9632.96175
5/13/201542.0042.2041.4541.682,726,197
5/13/201533.0033.0033.0033.00100
5/12/201541.8241.9741.4741.892,733,944
5/12/201533.9933.9933.1933.22539
5/11/201542.0042.4841.9142.053,863,118
5/11/201533.9934.4333.9934.43229
5/8/201542.4542.6841.8442.063,851,572
5/8/201534.3034.8134.3034.615,470
5/7/201541.9342.3741.7641.962,903,049
5/7/201533.0134.2633.0134.00930
5/6/201541.7341.8741.2341.743,425,996
5/6/201534.1534.1533.7934.07500
5/5/201542.5142.5641.5441.564,280,286
5/5/201535.4735.5034.4634.46600
5/4/201542.0242.9341.9442.693,347,627
5/4/201535.4736.2735.4735.58810
5/1/201541.3441.9941.1041.962,735,973
5/1/201535.1535.3634.7834.782,949
4/30/201541.6841.7741.0241.544,176,031
4/30/201535.5835.5835.5835.58100
4/29/201541.8442.0141.4641.821,973,877
4/29/201536.0036.1036.0036.06900
4/28/201541.4942.0541.2242.042,022,945
4/28/201536.4136.4136.4136.41100
4/27/201542.5042.5541.3141.602,608,091
4/27/201536.9137.1936.2136.212,750
4/24/201541.8742.5541.7142.292,898,580
4/24/201537.4937.4937.0737.07800
4/23/201541.8942.1041.7641.962,313,216
4/23/201536.7537.2636.7137.26663
4/22/201541.5342.0141.3641.852,606,474
4/22/201536.4536.8036.4536.45500
4/21/201541.8642.1741.0941.212,713,482
4/21/201537.3437.3436.4536.45400
  • Showing 1-100 of 1,699 items
  • 1
  • 2
  • 3
  • ...
  • 17
  • >>
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!