Pattern Energy Group Inc $33.52

down -0.29


1/8/2014 03:29 PM  |  TSX : PEG.TO  
Industries : Utilities / Diversified Utilities
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PEG.TO historical data

Date Open High Low Close Volume
8/1/201435.1935.7935.1835.493,792,300
8/1/201433.5533.6333.5233.521,100
7/31/201435.8535.9035.1135.174,967,670
7/31/201433.9433.9433.6533.812,800
7/30/201437.1437.1936.0336.093,956,977
7/30/201434.9234.9234.0734.215,750
7/29/201437.6337.8737.0637.063,505,080
7/29/201434.4734.8134.0634.623,100
7/28/201436.9637.9136.9337.793,190,529
7/28/201433.7634.9033.7634.6311,706
7/25/201437.2237.4736.9236.941,369,801
7/25/201435.2535.2534.4934.561,400
7/24/201437.2537.3536.8837.301,642,978
7/24/201435.6035.6035.4035.40200
7/23/201437.1837.2537.0037.022,548,330
7/23/201436.3936.3935.9736.051,800
7/22/201437.2837.4137.0537.182,223,853
7/22/201436.7036.7036.7036.705,000
7/21/201437.0837.3336.8837.172,497,587
7/21/201436.5336.6236.3036.356,500
7/18/201437.1737.2636.8537.193,393,857
7/18/201436.1636.1636.1636.16400
7/17/201437.6537.8337.0337.083,841,324
7/17/201435.4335.4335.4335.430
7/16/201437.7237.7837.2837.643,452,630
7/16/201435.7536.3835.7135.711,950
7/15/201437.4537.6837.2737.324,066,319
7/15/201435.7535.7535.7535.75100
7/14/201438.4838.5537.3937.405,815,506
7/14/201435.5035.5035.5035.5028
7/11/201438.8839.0038.4738.492,044,705
7/11/201435.0535.0535.0535.050
7/10/201438.5939.0138.4438.982,609,472
7/10/201435.0535.0535.0535.050
7/9/201438.6538.8038.2938.613,015,868
7/9/201435.1935.3635.1935.36200
7/8/201438.4038.8638.4038.683,300,362
7/8/201435.6335.6335.6335.630
7/7/201438.0338.5638.0338.564,099,262
7/7/201435.8635.8635.8635.860
7/4/201434.9934.9934.9934.990
7/3/201439.0239.0538.0938.164,696,197
7/3/201435.1035.1634.9834.99800
7/2/201440.1740.2438.9939.155,012,697
7/2/201435.8635.9635.7135.811,130
7/1/201440.6840.6840.2640.303,693,312
6/30/201440.3540.9340.0840.793,982,557
6/30/201434.4435.3834.4435.38375
6/27/201439.8840.3139.6940.272,393,649
6/27/201434.9034.9134.7134.914,200
6/26/201439.4739.9339.3739.912,835,632
6/26/201434.4134.4134.4134.410
6/25/201439.3139.6839.3139.592,435,498
6/25/201434.6734.6734.6034.65500
6/24/201439.2039.5739.1339.452,487,378
6/24/201434.9535.3934.9534.981,200
6/23/201439.6739.7838.9639.143,308,928
6/23/201434.5734.7634.5734.76381
6/20/201439.9340.0639.6639.693,184,373
6/20/201434.3634.5434.3634.54400
6/19/201439.2539.9439.2039.853,445,473
6/19/201433.7733.9533.7533.93600
6/18/201438.1839.3038.1439.254,115,612
6/18/201433.6534.0733.6534.072,500
6/17/201438.2338.4138.0238.283,798,996
6/17/201434.0034.0333.5633.56350
6/16/201437.8238.4137.6737.992,471,459
6/16/201433.7533.7533.2333.30500
6/13/201437.5937.9537.3837.842,197,331
6/13/201433.4133.4133.2633.26600
6/12/201437.5837.7637.0637.632,112,179
6/12/201432.8633.3832.7832.855,570
6/11/201438.4538.4537.5437.693,505,227
6/11/201433.1033.2333.1033.14900
6/10/201438.2238.3737.9438.082,496,137
6/10/201433.1833.3033.1833.30900
6/9/201438.6738.8138.2538.292,012,699
6/9/201433.1133.1533.1133.15200
6/6/201439.0039.1638.6738.741,941,057
6/6/201433.4333.4333.4333.430
6/5/201438.5739.0838.4639.072,781,712
6/5/201433.4433.4733.4333.43300
6/4/201438.7338.7638.3438.573,379,143
6/4/201432.7632.8132.7332.73881
6/3/201439.1739.2438.9839.173,264,547
6/3/201432.6032.6032.6032.600
6/2/201438.9639.2438.7139.113,178,941
6/2/201432.8432.8432.6532.65675
5/30/201438.5038.9838.4338.964,250,631
5/30/201433.5733.5732.9332.93300
5/29/201438.3038.5038.0838.504,686,534
5/29/201433.0333.3633.0133.36500
5/28/201437.5338.2137.3838.195,513,770
5/28/201432.7032.7532.7032.75250
5/27/201437.4037.7236.9637.355,955,177
5/27/201433.0933.0932.3332.36800
5/26/201432.0033.4532.0033.45825
5/23/201437.5437.7037.3237.402,681,954
5/23/201432.0232.2432.0032.0228,875
5/22/201437.2837.7837.2637.623,009,972
Trading Center