$25.60 0.00 (%) Pattern Energy Group Inc - Toronto Stock Exchange

Dec. 7, 2016 | 03:25 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PEG.TO historical data

Date Open High Low Close Volume
12/7/201641.1441.7041.1441.672,760,677
12/7/201625.7025.7725.3925.604,401
12/6/201641.9242.0041.3041.383,393,223
12/6/201625.8325.8325.5025.603,488
12/5/201641.1641.7640.7241.743,526,768
12/5/201626.1126.6025.6925.833,753
12/2/201641.3741.8241.1041.252,266,050
12/2/201626.0026.0025.8725.91762
12/1/201641.0241.3940.8441.043,152,966
12/1/201626.3126.3125.5925.716,252
11/30/201642.3842.4541.3141.313,238,171
11/30/201626.7526.7526.2626.36176,853
11/29/201642.5843.1142.5542.842,500,955
11/29/201627.4827.4826.8526.852,353
11/28/201641.6442.9041.6042.803,177,119
11/28/201627.5227.5227.2427.483,756
11/25/201640.8741.5940.8741.45983,276
11/25/201627.2727.5327.2727.41945
11/24/201627.6527.6926.5127.69890
11/23/201640.7241.1640.6540.741,715,987
11/23/201626.6627.3226.6627.273,954
11/22/201641.0541.3840.9141.252,491,718
11/22/201626.2726.7526.2726.673,241
11/21/201640.4541.0740.4541.001,822,336
11/21/201625.5825.7625.4825.727,249
11/18/201640.6840.8940.1140.342,768,387
11/18/201625.0126.2125.0125.587,695
11/17/201640.5040.9240.4840.722,441,106
11/17/201625.9025.9625.8225.835,896
11/16/201641.3641.4740.4040.683,921,231
11/16/201626.2026.2425.9725.971,555
11/15/201640.1041.3440.0841.334,294,680
11/15/201625.0126.6025.0126.203,494
11/14/201639.4240.0839.2839.974,418,518
11/14/201626.2226.3425.9226.243,311
11/11/201640.0040.3039.3739.572,773,090
11/11/201626.8926.8925.7726.005,755
11/10/201640.6140.7239.3940.043,689,387
11/10/201625.0226.7725.0226.2334,686
11/9/201641.3941.5640.5440.633,158,636
11/9/201627.5027.5025.4925.5427,327
11/8/201641.9442.2841.8042.052,448,361
11/8/201627.2128.2627.2128.093,552
11/7/201641.1541.8940.8141.882,648,061
11/7/201629.7329.7327.6527.975,029
11/4/201641.1741.5640.8740.902,059,683
11/4/201627.0129.7327.0129.065,500
11/3/201640.7741.1940.5040.972,341,016
11/3/201628.7428.7428.5028.506,919
11/2/201641.3141.3140.3940.803,428,518
11/2/201629.0129.0128.3028.681,650
11/1/201642.1142.1141.2641.354,005,676
11/1/201629.8729.9329.3029.302,320
10/31/201641.4142.2541.0342.083,434,427
10/31/201629.6030.0029.6029.87700
10/28/201641.2841.4640.8241.032,326,626
10/28/201629.8329.8329.8329.83100
10/27/201641.1141.4140.9341.212,847,921
10/27/201630.0430.1729.9930.171,500
10/26/201641.1641.3340.8441.221,924,878
10/26/201630.0630.0830.0530.051,255
10/25/201640.7841.1740.7441.172,431,140
10/25/201630.3130.3130.3130.31110
10/24/201641.1241.2740.7540.862,014,440
10/24/201630.5030.6530.5030.621,394
10/21/201641.0841.2240.8140.951,944,846
10/21/201629.0030.4529.0030.455,105
10/20/201641.4341.7141.2141.283,119,824
10/20/201629.9629.9629.4429.731,949
10/19/201641.8141.8341.3241.422,046,425
10/19/201629.6529.6929.5729.57975
10/18/201641.8541.9941.2841.812,401,369
10/18/201628.1429.5428.1429.393,631
10/17/201641.3041.7641.2341.574,263,184
10/17/201628.6528.9728.6528.753,210
10/14/201640.9141.4240.7740.903,268,522
10/14/201628.6528.7928.5428.641,248
10/13/201640.8241.3840.6540.976,126,938
10/13/201628.6528.6528.5028.503,200
10/12/201640.6240.9240.5540.822,938,204
10/12/201629.3229.3428.6728.862,080
10/11/201640.7840.9440.4540.592,490,118
10/11/201628.9629.1328.8629.11820
10/10/201640.7841.0140.5840.862,069,561
10/7/201641.0641.5140.7040.723,269,469
10/7/201628.7829.0228.7829.02300
10/6/201640.5940.8840.4440.753,190,901
10/6/201628.7029.0128.7028.752,027
10/5/201640.8941.2040.4340.773,981,707
10/5/201628.7329.1728.7229.171,600
10/4/201641.3941.3940.3840.683,247,546
10/4/201629.4729.4728.2328.286,156
10/3/201641.7241.7640.9741.302,632,588
10/3/201629.0629.2528.8028.843,109
9/30/201642.4842.5241.6441.873,589,566
9/30/201629.5429.6829.2529.483,210
9/29/201642.5042.5241.8442.111,984,077
9/29/201630.0030.0030.0030.001,005
9/28/201642.9443.0442.4042.751,598,767
9/28/201629.9730.0329.7530.033,130
  • Showing 1-100 of 2,061 items
  • 1
  • 2
  • 3
  • ...
  • 21
  • >>
Trading Center