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 (%)
Jan 31, 2012 6.050 6.170 5.990 5.990 684,128 -0.06(-0.99%)
Jan 30, 2012 6.110 6.110 6.020 6.050 279,634 -0.06(-0.98%)
Jan 27, 2012 6.130 6.130 6.010 6.110 312,710 -0.02(-0.33%)
Jan 26, 2012 6.190 6.190 6.110 6.130 656,425 -0.02(-0.33%)
Jan 25, 2012 6.220 6.220 6.120 6.150 341,815 -0.05(-0.81%)
Jan 24, 2012 6.220 6.220 6.120 6.200 795,367 -0.06(-0.96%)
Jan 23, 2012 6.180 6.280 6.170 6.260 634,748 +0.04(+0.64%)
Jan 20, 2012 6.250 6.250 5.920 6.220 1,582,359 -0.08(-1.27%)
Jan 19, 2012 6.300 6.300 6.220 6.300 317,664 +0.05(+0.80%)
Jan 18, 2012 6.300 6.300 6.230 6.250 387,121 -0.02(-0.32%)
Jan 17, 2012 6.230 6.300 6.230 6.270 246,470 +0.02(+0.32%)
Jan 16, 2012 6.170 6.280 6.170 6.250 222,123 +0.09(+1.46%)
Jan 13, 2012 6.180 6.190 6.090 6.160 297,638 -0.02(-0.32%)
Jan 12, 2012 6.280 6.280 6.140 6.180 403,429 -0.12(-1.90%)
Jan 11, 2012 6.220 6.300 6.150 6.300 448,105 +0.08(+1.29%)
Jan 10, 2012 6.350 6.350 6.210 6.220 457,374 -0.10(-1.58%)
Jan 09, 2012 6.340 6.350 6.270 6.320 484,701 -0.03(-0.47%)
Jan 06, 2012 6.430 6.430 6.330 6.350 1,890,615 -0.07(-1.09%)
Jan 05, 2012 6.380 6.440 6.310 6.420 501,429 +0.03(+0.47%)
Jan 04, 2012 6.440 6.440 6.270 6.390 542,636 -0.03(-0.47%)
Dec 30, 2011 6.400 6.430 6.370 6.420 354,563 +0.01(+0.16%)
Dec 29, 2011 6.400 6.420 6.360 6.410 321,688 +0.01(+0.16%)
Dec 28, 2011 6.480 6.480 6.350 6.400 317,182 -0.12(-1.84%)
Dec 23, 2011 6.440 6.520 6.520 6.520 441,533 +0.20(+3.16%)
Dec 21, 2011 6.370 6.370 6.260 6.320 389,630 -0.03(-0.47%)
Dec 20, 2011 6.300 6.390 6.280 6.350 963,020 +0.07(+1.11%)
Dec 19, 2011 6.330 6.420 6.200 6.280 1,782,344 -0.09(-1.41%)
Dec 16, 2011 6.030 6.370 6.030 6.370 10,633,261 +0.31(+5.12%)
Dec 15, 2011 6.060 6.090 5.960 6.060 1,197,237 +0.02(+0.33%)
Dec 14, 2011 6.150 6.150 6.000 6.040 1,042,116 -0.11(-1.79%)
Dec 13, 2011 6.070 6.150 6.050 6.150 707,681 +0.10(+1.65%)
Dec 12, 2011 6.090 6.100 6.020 6.050 535,573 -0.05(-0.82%)
Dec 09, 2011 6.100 6.130 6.040 6.100 446,567 -0.04(-0.65%)
Dec 08, 2011 6.090 6.150 6.070 6.140 777,900 +0.04(+0.66%)
Dec 07, 2011 6.030 6.120 6.030 6.100 398,499 +0.03(+0.49%)
Dec 06, 2011 6.110 6.130 6.040 6.070 572,763 -0.07(-1.14%)
Dec 05, 2011 6.160 6.160 6.110 6.140 615,286 +0.03(+0.49%)
Dec 02, 2011 6.120 6.140 6.100 6.110 416,201 -0.01(-0.16%)
Dec 01, 2011 6.090 6.150 6.040 6.120 559,317 +0.02(+0.33%)
Nov 30, 2011 6.010 6.130 5.960 6.100 1,442,820 +0.10(+1.67%)
Nov 29, 2011 5.870 6.070 5.860 6.000 1,394,091 +0.14(+2.39%)
Nov 28, 2011 5.810 5.870 5.810 5.860 427,350 +0.07(+1.21%)
Nov 25, 2011 5.790 5.820 5.770 5.790 366,114 -0.01(-0.17%)
Nov 24, 2011 5.730 5.820 5.730 5.800 176,726 +0.06(+1.05%)
Nov 23, 2011 5.750 5.790 5.730 5.740 251,137 -0.04(-0.69%)
Nov 22, 2011 5.790 5.800 5.750 5.780 462,640 -0.01(-0.17%)
Nov 21, 2011 5.800 5.800 5.720 5.790 257,954 -0.02(-0.34%)
Nov 18, 2011 5.770 5.830 5.700 5.810 297,222 +0.03(+0.52%)
Nov 17, 2011 5.790 5.790 5.720 5.780 222,076 +0.00(+0.00%)
Nov 16, 2011 5.790 5.800 5.750 5.780 270,837 +0.01(+0.17%)
Nov 15, 2011 5.690 5.830 5.680 5.770 473,631 +0.08(+1.41%)
Nov 14, 2011 5.700 5.700 5.650 5.690 183,740 -0.01(-0.18%)
Nov 11, 2011 5.690 5.730 5.650 5.700 688,643 +0.05(+0.88%)
Nov 10, 2011 5.670 5.680 5.600 5.650 259,963 +0.00(+0.00%)
Nov 09, 2011 5.580 5.660 5.580 5.650 265,847 +0.03(+0.53%)
Nov 08, 2011 5.590 5.630 5.580 5.620 303,608 +0.04(+0.72%)
Nov 07, 2011 5.560 5.600 5.550 5.580 230,329 +0.02(+0.36%)
Nov 04, 2011 5.550 5.580 5.550 5.560 254,985 +0.00(+0.00%)
Nov 03, 2011 5.600 5.600 5.520 5.560 676,387 -0.04(-0.71%)
Nov 02, 2011 5.580 5.600 5.560 5.600 134,635 +0.04(+0.72%)
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.