Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Algonquin Power & Util (TSX: AQN )

9.060 -0.080 (-0.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2014 9.660 9.780 9.610 9.680 210,832 +0.04(+0.41%)
Nov 27, 2014 9.590 9.830 9.550 9.640 285,462 +0.10(+1.05%)
Nov 26, 2014 9.560 9.580 9.410 9.540 503,337 -0.01(-0.10%)
Nov 25, 2014 9.640 9.680 9.530 9.550 239,610 +0.00(+0.00%)
Nov 24, 2014 9.650 9.650 9.530 9.550 293,519 -0.07(-0.73%)
Nov 21, 2014 9.730 9.740 9.570 9.620 575,894 +0.09(+0.94%)
Nov 20, 2014 9.530 9.620 9.490 9.530 364,849 +0.02(+0.21%)
Nov 19, 2014 9.460 9.560 9.460 9.510 668,124 +0.06(+0.63%)
Nov 18, 2014 9.340 9.470 9.250 9.450 552,073 +0.16(+1.72%)
Nov 17, 2014 9.100 9.320 9.100 9.290 691,839 +0.12(+1.31%)
Nov 14, 2014 9.370 9.540 9.110 9.170 744,788 -0.51(-5.27%)
Nov 13, 2014 9.590 9.740 9.560 9.680 369,653 +0.09(+0.94%)
Nov 12, 2014 9.610 9.610 9.490 9.590 299,741 +0.00(+0.00%)
Nov 11, 2014 9.550 9.620 9.510 9.590 320,341 +0.08(+0.84%)
Nov 10, 2014 9.460 9.570 9.420 9.510 411,230 +0.07(+0.74%)
Nov 07, 2014 9.460 9.490 9.400 9.440 584,169 +0.02(+0.21%)
Nov 06, 2014 9.190 9.470 9.180 9.420 909,283 +0.21(+2.28%)
Nov 05, 2014 9.110 9.230 9.100 9.210 225,182 +0.10(+1.10%)
Nov 04, 2014 9.310 9.340 9.110 9.110 608,115 -0.16(-1.73%)
Nov 03, 2014 9.260 9.280 9.170 9.270 245,495 +0.07(+0.76%)
Oct 31, 2014 9.060 9.200 9.020 9.200 832,413 +0.14(+1.55%)
Oct 30, 2014 9.110 9.110 9.020 9.060 240,922 -0.03(-0.33%)
Oct 29, 2014 9.230 9.280 9.070 9.090 320,115 -0.10(-1.09%)
Oct 28, 2014 9.040 9.210 9.010 9.190 496,709 +0.14(+1.55%)
Oct 27, 2014 9.010 9.050 8.970 9.050 289,941 +0.06(+0.67%)
Oct 24, 2014 8.880 9.000 8.880 8.990 548,238 +0.10(+1.12%)
Oct 23, 2014 8.970 9.010 8.870 8.890 460,415 -0.01(-0.11%)
Oct 22, 2014 8.960 9.010 8.860 8.900 451,534 -0.06(-0.67%)
Oct 21, 2014 8.930 9.090 8.870 8.960 444,783 +0.10(+1.13%)
Oct 20, 2014 8.690 8.870 8.650 8.860 407,890 +0.21(+2.43%)
Oct 17, 2014 8.780 8.780 8.570 8.650 313,413 +0.08(+0.93%)
Oct 16, 2014 8.360 8.600 8.360 8.570 330,405 +0.10(+1.18%)
Oct 15, 2014 8.500 8.540 8.200 8.470 430,881 -0.06(-0.70%)
Oct 14, 2014 8.570 8.570 8.460 8.530 340,146 -0.09(-1.04%)
Oct 10, 2014 8.620 8.620 8.620 0 -0.21(-2.38%)
Oct 09, 2014 8.880 8.920 8.750 8.830 270,427 -0.08(-0.90%)
Oct 08, 2014 8.950 8.950 8.860 8.910 453,412 -0.11(-1.22%)
Oct 07, 2014 8.880 9.050 8.830 9.020 314,659 +0.15(+1.69%)
Oct 06, 2014 8.850 8.930 8.830 8.870 222,914 +0.08(+0.91%)
Oct 03, 2014 8.790 8.850 8.730 8.790 159,427 +0.03(+0.34%)
Oct 02, 2014 8.750 8.770 8.600 8.760 198,467 -0.01(-0.11%)
Oct 01, 2014 8.850 8.850 8.750 8.770 258,712 -0.08(-0.90%)
Sep 30, 2014 8.830 8.890 8.790 8.850 186,367 +0.02(+0.23%)
Sep 29, 2014 8.840 8.850 8.720 8.830 862,475 +0.00(+0.00%)
Sep 26, 2014 8.810 8.880 8.750 8.830 237,247 -0.04(-0.45%)
Sep 25, 2014 9.000 9.000 8.830 8.870 361,231 -0.12(-1.33%)
Sep 24, 2014 9.030 9.030 8.960 8.990 796,626 -0.04(-0.44%)
Sep 23, 2014 9.000 9.050 8.990 9.030 330,269 +0.03(+0.33%)
Sep 22, 2014 8.990 9.050 8.920 9.000 746,499 +0.02(+0.22%)
Sep 19, 2014 8.880 8.980 8.855 8.980 2,329,409 +0.12(+1.35%)
Sep 18, 2014 8.860 8.870 8.820 8.860 1,250,159 +0.01(+0.11%)
Sep 17, 2014 8.840 8.860 8.800 8.850 448,014 +0.02(+0.23%)
Sep 16, 2014 8.800 8.850 8.800 8.830 598,548 +0.03(+0.34%)
Sep 15, 2014 8.780 8.800 8.770 8.800 213,857 +0.01(+0.11%)
Sep 12, 2014 8.820 8.840 8.750 8.790 182,631 -0.02(-0.23%)
Sep 11, 2014 8.780 8.820 8.750 8.810 198,828 +0.03(+0.34%)
Sep 10, 2014 8.780 8.800 8.750 8.780 348,000 +0.00(+0.00%)
Sep 09, 2014 8.800 8.810 8.760 8.780 308,686 -0.05(-0.57%)
Sep 08, 2014 8.860 8.870 8.800 8.830 535,802 -0.02(-0.23%)
Sep 05, 2014 8.800 8.850 8.790 8.850 981,747 -0.21(-2.32%)
Sep 04, 2014 9.030 9.130 9.030 9.060 147,762 +0.00(+0.00%)
Sep 03, 2014 9.050 9.110 9.020 9.060 313,327 +0.06(+0.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.