$36.70 -0.94 (%) Pattern Energy Group Inc - TSX

Jan. 27, 2015 | 11:30 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PEG.TO historical data

Date Open High Low Close Volume
1/26/201543.9243.9343.2843.811,977,448
1/26/201537.3937.6437.3837.641,200
1/23/201543.9444.3743.8244.002,161,833
1/23/201535.4037.0335.4037.033,210
1/22/201544.3244.4543.5443.823,711,178
1/22/201534.0035.5934.0035.59450
1/21/201543.2844.3743.0244.303,859,753
1/21/201534.0034.0033.8734.00374
1/20/201543.7443.7943.0143.472,387,784
1/20/201531.5031.5031.5031.5071
1/19/201531.5031.5031.5031.500
1/16/201542.7843.5742.7543.553,212,074
1/16/201533.0533.0533.0533.050
1/15/201542.3142.8642.0642.661,956,780
1/15/201533.2833.4532.8833.057,200
1/14/201541.7342.3241.4442.292,849,180
1/14/201533.9333.9333.9333.93100
1/13/201541.7442.6841.6341.913,317,560
1/13/201533.3933.8533.3933.851,225
1/12/201541.6241.7041.0541.392,924,031
1/12/201532.4433.4032.4433.39450
1/9/201542.0542.0541.2041.332,233,586
1/9/201532.4932.8732.4932.87254
1/8/201541.7742.1141.6441.923,345,742
1/8/201532.2732.5132.2732.375,100
1/7/201541.1241.7040.7941.565,295,705
1/7/201531.0032.0031.0031.914,054
1/6/201541.0241.9440.9040.934,450,217
1/6/201529.9530.6829.9530.408,888
1/5/201541.4941.8040.6440.883,528,212
1/5/201531.0031.0029.2629.974,124
1/2/201541.5041.9541.2941.902,924,840
1/2/201529.2530.2828.8129.9112,148
12/31/201442.7642.8541.3641.413,292,709
12/31/201428.0428.0428.0428.04200
12/30/201443.4043.4042.4342.532,191,189
12/30/201428.8028.8028.4628.46260
12/29/201443.1643.7743.0643.533,878,187
12/29/201429.0029.0029.0029.00500
12/26/201442.9243.3642.8443.162,418,386
12/24/201442.0442.9742.0442.712,467,134
12/24/201430.0030.0030.0030.000
12/23/201442.1342.1541.5941.993,141,420
12/23/201429.9530.0029.9530.00339
12/22/201442.1742.1941.4741.943,160,067
12/22/201429.3129.3129.3129.31150
12/19/201442.4742.7042.0042.075,612,451
12/19/201428.9828.9828.9828.980
12/18/201441.9442.2841.6842.273,181,370
12/18/201429.3029.5028.9028.98425
12/17/201440.5441.7740.5441.672,876,319
12/17/201428.3628.9128.3628.91700
12/16/201440.5641.2340.3140.463,444,874
12/16/201426.0126.0126.0126.010
12/15/201440.8341.2640.3140.553,672,635
12/15/201426.6327.2026.6327.12900
12/12/201441.3041.6440.7140.743,148,434
12/12/201427.6027.8027.2227.467,774
12/11/201441.0641.8641.0641.562,817,883
12/11/201427.8728.5927.8728.59400
12/10/201441.4741.8540.8940.943,385,965
12/10/201427.0128.1527.0027.311,000
12/9/201440.9341.4640.8741.442,952,272
12/9/201427.8128.0627.8128.002,800
12/8/201440.6641.2140.6041.183,399,921
12/8/201429.4529.4527.6727.671,005
12/5/201440.6641.2040.5640.934,540,515
12/5/201429.4029.4029.3929.39230
12/4/201441.2241.5440.9141.032,860,104
12/4/201429.8530.0328.9528.95650
12/3/201441.3841.5340.6641.146,789,651
12/3/201430.9930.9929.8829.942,700
12/2/201441.4541.6641.0641.444,627,607
12/2/201430.0830.0830.0630.06300
12/1/201441.4941.9141.3041.633,445,946
12/1/201429.7329.7328.9628.98350
11/28/201441.2541.8541.2141.781,555,195
11/28/201430.5830.6230.4230.62313
11/27/201428.1028.1028.1028.100
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
11/24/201429.7029.7029.0329.03575
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
  • Showing 1-100 of 1,591 items
  • 1
  • 2
  • 3
  • ...
  • 16
  • >>
Trading Center