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

Algonquin Power & Util (TSX: AQN )

8.980 -0.260 (-2.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jan 29, 2010 4.110 4.240 4.090 4.110 299,496 +0.02(+0.49%)
Jan 28, 2010 4.160 4.160 3.850 4.090 480,418 -0.08(-1.92%)
Jan 27, 2010 4.180 4.250 4.150 4.170 119,101 -0.02(-0.48%)
Jan 26, 2010 4.240 4.260 4.130 4.190 175,028 -0.05(-1.18%)
Jan 25, 2010 4.380 4.380 4.230 4.240 245,079 -0.10(-2.30%)
Jan 22, 2010 4.360 4.360 4.230 4.340 192,696 +0.02(+0.46%)
Jan 21, 2010 4.490 4.500 4.200 4.320 335,386 -0.17(-3.79%)
Jan 20, 2010 4.480 4.550 4.410 4.490 277,773 -0.03(-0.66%)
Jan 19, 2010 4.520 4.550 4.420 4.520 386,772 -0.01(-0.22%)
Jan 18, 2010 4.580 4.580 4.500 4.530 216,762 +0.02(+0.44%)
Jan 15, 2010 4.470 4.610 4.450 4.510 364,182 +0.06(+1.35%)
Jan 14, 2010 4.380 4.470 4.350 4.450 296,443 +0.09(+2.06%)
Jan 13, 2010 4.320 4.400 4.270 4.360 392,425 +0.04(+0.93%)
Jan 12, 2010 4.350 4.390 4.250 4.320 300,886 -0.02(-0.46%)
Jan 11, 2010 4.270 4.440 4.240 4.340 294,828 +0.08(+1.88%)
Jan 08, 2010 4.180 4.260 4.160 4.260 172,925 +0.08(+1.91%)
Jan 07, 2010 4.080 4.180 4.070 4.180 258,029 +0.11(+2.70%)
Jan 06, 2010 4.200 4.220 4.070 4.070 236,557 -0.09(-2.16%)
Jan 05, 2010 4.160 4.340 4.120 4.160 249,856 +0.03(+0.73%)
Jan 04, 2010 4.100 4.170 4.090 4.130 260,250 +0.04(+0.98%)
Dec 31, 2009 4.090 4.090 4.090 0 +0.00(+0.00%)
Dec 30, 2009 4.090 4.110 4.010 4.090 114,962 -0.04(-0.97%)
Dec 29, 2009 4.050 4.140 4.040 4.130 220,874 +0.08(+1.98%)
Dec 24, 2009 4.050 4.090 4.000 4.050 92,419 +0.00(+0.00%)
Dec 23, 2009 4.070 4.120 4.000 4.050 354,879 -0.02(-0.49%)
Dec 22, 2009 4.050 4.080 4.010 4.070 272,727 +0.02(+0.49%)
Dec 21, 2009 4.080 4.100 3.980 4.050 296,313 -0.04(-0.98%)
Dec 18, 2009 3.980 4.090 3.910 4.090 221,815 +0.09(+2.25%)
Dec 17, 2009 4.090 4.100 3.900 4.000 355,863 -0.09(-2.20%)
Dec 16, 2009 4.000 4.090 3.990 4.090 535,417 +0.14(+3.54%)
Dec 15, 2009 3.810 4.010 3.810 3.950 458,525 +0.15(+3.95%)
Dec 14, 2009 3.740 3.820 3.750 3.800 336,210 +0.05(+1.33%)
Dec 11, 2009 3.680 3.800 3.680 3.750 206,482 +0.00(+0.00%)
Dec 10, 2009 3.620 3.750 3.620 3.750 353,791 +0.13(+3.59%)
Dec 09, 2009 3.570 3.640 3.540 3.620 181,082 +0.06(+1.69%)
Dec 08, 2009 3.600 3.650 3.510 3.560 409,454 -0.10(-2.73%)
Dec 07, 2009 3.620 3.700 3.610 3.660 210,936 -0.01(-0.27%)
Dec 04, 2009 3.700 3.710 3.570 3.670 398,891 -0.01(-0.27%)
Dec 03, 2009 3.650 3.720 3.620 3.680 705,928 +0.07(+1.94%)
Dec 02, 2009 3.520 3.650 3.510 3.610 724,870 +0.10(+2.85%)
Dec 01, 2009 3.400 3.520 3.380 3.510 322,378 +0.12(+3.54%)
Nov 30, 2009 3.370 3.450 3.330 3.390 243,413 +0.02(+0.59%)
Nov 27, 2009 3.350 3.390 3.320 3.370 234,451 +0.05(+1.51%)
Nov 26, 2009 3.350 3.360 3.320 3.320 62,941 -0.06(-1.78%)
Nov 25, 2009 3.330 3.400 3.320 3.380 239,184 +0.04(+1.20%)
Nov 24, 2009 3.390 3.400 3.310 3.340 456,460 -0.03(-0.89%)
Nov 23, 2009 3.420 3.440 3.370 3.370 395,670 -0.07(-2.03%)
Nov 20, 2009 3.400 3.450 3.370 3.440 267,018 +0.06(+1.78%)
Nov 19, 2009 3.490 3.500 3.360 3.380 229,325 -0.09(-2.59%)
Nov 18, 2009 3.510 3.540 3.450 3.470 374,598 -0.04(-1.14%)
Nov 17, 2009 3.490 3.520 3.480 3.510 130,257 +0.01(+0.29%)
Nov 16, 2009 3.520 3.540 3.470 3.500 340,753 -0.02(-0.57%)
Nov 13, 2009 3.500 3.540 3.490 3.520 222,718 +0.02(+0.57%)
Nov 12, 2009 3.490 3.520 3.490 3.500 292,080 -0.02(-0.57%)
Nov 11, 2009 3.470 3.520 3.410 3.520 1,101,891 -0.01(-0.28%)
Nov 10, 2009 3.400 3.550 3.380 3.530 404,190 +0.14(+4.13%)
Nov 09, 2009 3.350 3.510 3.350 3.390 563,504 +0.06(+1.80%)
Nov 06, 2009 3.330 3.400 3.300 3.330 311,841 +0.00(+0.00%)
Nov 05, 2009 3.350 3.360 3.260 3.330 304,515 +0.00(+0.00%)
Nov 04, 2009 3.430 3.430 3.250 3.330 408,856 -0.08(-2.35%)
Nov 03, 2009 3.490 3.500 3.390 3.410 319,617 -0.09(-2.57%)
Nov 02, 2009 3.540 3.540 3.460 3.500 500,431 -0.08(-2.23%)
Oct 30, 2009 3.550 3.580 3.310 3.580 382,517 +0.01(+0.28%)
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.