$35.02 -0.07 (%) Pattern Energy Group Inc - TSX

Feb. 27, 2015 | 02:46 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PEG.TO historical data

Date Open High Low Close Volume
2/27/201542.1542.2341.7242.063,901,426
2/27/201534.7535.1034.4335.022,440
2/26/201542.3742.6942.0542.213,750,242
2/26/201535.3035.3034.9635.08500
2/25/201543.2843.3342.1242.233,866,714
2/25/201534.9134.9134.4934.79700
2/24/201542.6843.6942.6443.164,771,999
2/24/201535.5235.5334.9234.92544
2/23/201541.6442.6741.6342.604,876,876
2/23/201535.1435.6135.1435.611,293
2/20/201541.4842.0040.6941.635,559,166
2/20/201535.8935.9735.4035.401,500
2/19/201540.5440.8040.1440.282,943,042
2/19/201535.2536.2035.2536.203,527
2/18/201539.5340.6239.5340.543,191,740
2/18/201534.3134.9434.3134.941,614
2/17/201539.3639.8439.0339.654,991,537
2/17/201534.6734.8134.0034.001,864
2/13/201539.7039.7639.0039.362,629,959
2/13/201534.2434.9134.0034.802,555
2/12/201540.2540.2539.6939.783,305,055
2/12/201534.8034.8034.0034.251,150
2/11/201540.7040.7339.9540.092,707,447
2/11/201535.1135.1134.6835.085,300
2/10/201540.3141.0640.2640.953,770,322
2/10/201535.5135.6134.9735.611,775
2/9/201540.4840.7940.0240.273,792,875
2/9/201535.3535.3535.0035.26400
2/6/201542.5142.5240.3040.593,886,991
2/6/201536.1236.1335.4235.721,800
2/5/201542.5342.9742.2542.862,113,672
2/5/201536.3736.3736.3536.35200
2/4/201543.0043.2242.1242.183,717,040
2/4/201536.9336.9335.8536.44245,250
2/3/201542.6043.2442.3543.203,291,419
2/3/201538.4538.5038.4538.50250
2/2/201542.6342.8141.6942.614,074,115
2/2/201538.1038.1037.4237.991,501
1/30/201543.6343.7642.6442.683,181,437
1/30/201537.7138.4937.7138.49200
1/29/201543.2343.9943.0743.864,444,808
1/29/201536.7536.7536.2836.29730
1/28/201543.7144.2243.1243.222,729,352
1/28/201537.0237.0237.0237.02204
1/27/201543.6044.0343.3043.771,773,366
1/27/201536.7037.0636.4037.007,249
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
  • Showing 1-100 of 1,615 items
  • 1
  • 2
  • 3
  • ...
  • 17
  • >>
Trading Center