$27.01 -1.15 (%) Pattern Energy Group Inc - Toronto Stock Exchange

May. 27, 2016 | 03:59 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
5/27/201644.3044.5844.2844.542,288,767
5/27/201627.8827.9127.0127.01576
5/26/201643.7744.4743.7744.262,672,054
5/26/201627.7128.1627.7128.16223
5/25/201643.9244.1542.7743.799,220,199
5/25/201628.1828.1827.3527.482,365
5/24/201644.5545.1244.4845.002,430,081
5/24/201627.9827.9927.4027.974,480
5/23/201644.9745.1044.4944.522,290,220
5/20/201644.9345.0844.4944.976,434,859
5/20/201627.2027.3527.0027.202,296
5/19/201644.1144.8043.8244.792,292,276
5/19/201626.7027.2426.4026.903,662
5/18/201644.9345.1444.1544.333,505,958
5/18/201626.5226.5226.3626.36220
5/17/201645.7745.9744.8545.172,843,239
5/17/201626.8326.8325.0326.60922
5/16/201645.8146.0045.5345.942,950,933
5/16/201626.8826.8826.1226.325,085
5/13/201646.3646.3645.7545.872,324,353
5/13/201625.6726.4025.6726.262,075
5/12/201646.3346.6146.0946.362,802,700
5/12/201625.3825.3825.0825.241,560
5/11/201646.2646.4945.8546.372,587,930
5/11/201625.7626.3925.7225.997,800
5/10/201646.2646.4946.1046.251,800,168
5/10/201626.0326.4325.3626.322,900
5/9/201645.8546.3345.6346.203,220,426
5/9/201625.8226.9925.3626.992,465
5/6/201646.4246.4245.3245.713,676,731
5/6/201627.0927.0926.1226.12790
5/5/201646.7047.1146.2446.452,079,826
5/5/201626.6026.6526.2626.261,050
5/4/201646.0247.0745.9146.643,466,242
5/4/201626.5926.6426.2126.641,143
5/3/201646.2546.7745.8046.093,493,412
5/3/201626.0026.2425.7526.24400
5/2/201646.2646.6945.9646.173,689,473
5/2/201626.2826.4126.2826.41270
4/29/201645.3446.4344.3246.134,065,223
4/29/201626.6627.6925.8026.25255,520
4/28/201645.6946.2845.5746.282,588,560
4/28/201627.2427.3327.0027.00802
4/27/201645.5946.2945.3746.063,037,535
4/27/201627.4127.7026.9127.70984
4/26/201645.2645.6345.1645.463,004,391
4/26/201626.3027.0126.3026.923,355
4/25/201645.1945.3645.0345.242,634,380
4/25/201627.0827.0826.2626.261,923
4/22/201645.1145.4144.9145.212,279,982
4/22/201626.8326.8326.8326.83224
4/21/201645.8245.9744.6344.893,644,567
4/21/201626.2826.3026.2826.30500
4/20/201647.2347.2845.9746.004,044,976
4/20/201625.6225.6225.6225.6211
4/19/201646.7147.1946.5847.123,487,483
4/19/201625.6225.6225.6225.62110
4/18/201646.3646.7545.9846.742,192,346
4/18/201625.9826.1825.9226.18430
4/15/201645.8246.4845.6846.402,620,488
4/15/201625.5026.0025.5026.00460
4/14/201645.7546.0145.5445.861,999,006
4/14/201625.2925.2925.0325.03450
4/13/201646.3446.3445.5645.772,027,358
4/13/201624.7325.3524.3425.351,000
4/12/201645.7146.3345.5046.262,185,139
4/12/201624.0024.6424.0024.52505
4/11/201645.9646.3145.5545.631,853,672
4/11/201625.2325.2323.2423.247,928
4/8/201645.9546.3945.8445.981,642,221
4/8/201623.7424.3723.7423.741,118
4/7/201646.0046.3845.8045.902,586,904
4/7/201624.0224.0224.0224.020
4/6/201646.1246.2845.8546.112,603,121
4/6/201624.5324.5324.0224.02600
4/5/201646.9247.0446.0446.203,012,560
4/5/201623.9624.5023.4624.041,695
4/4/201647.3247.3746.6546.943,545,340
4/4/201624.6824.8524.6824.85450
4/1/201646.9147.4146.7547.322,529,293
4/1/201624.3924.3924.1524.15330
3/31/201646.6747.2246.5447.144,455,904
3/31/201625.7825.7824.6224.956,571
3/30/201646.5846.8546.2246.541,545,669
3/30/201626.3826.3824.9225.102,200
3/29/201646.1646.5845.7946.582,217,328
3/29/201624.5525.0024.2025.00500
3/28/201646.2546.5345.9246.081,427,101
3/28/201625.0025.2124.8024.80925
3/24/201646.0746.2845.8046.042,119,501
3/24/201624.9924.9924.4024.951,790
3/23/201645.7246.4545.5846.212,840,716
3/23/201625.8425.8424.5024.503,230
3/22/201645.8646.0945.5545.832,035,459
3/22/201625.9825.9825.0025.00900
3/21/201645.4445.9945.2645.712,101,479
3/21/201625.3425.4524.5125.304,523
3/18/201646.2546.2645.6345.655,304,873
3/18/201624.2624.8124.2524.81802
3/17/201645.4446.1545.2146.053,761,711
  • Showing 1-100 of 1,927 items
  • 1
  • 2
  • 3
  • ...
  • 20
  • >>
Trading Center