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

Algonquin Pwr & Util (TSX: AQN )

8.410 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Oct 29, 2010 4.630 4.670 4.600 4.620 130,260 -0.05(-1.07%)
Oct 28, 2010 4.630 4.730 4.600 4.670 215,073 +0.02(+0.43%)
Oct 27, 2010 4.700 4.700 4.590 4.650 231,567 -0.11(-2.31%)
Oct 25, 2010 4.750 4.790 4.730 4.760 177,787 +0.03(+0.63%)
Oct 22, 2010 4.710 4.730 4.660 4.730 139,663 +0.01(+0.21%)
Oct 21, 2010 4.580 4.740 4.580 4.720 428,471 +0.09(+1.94%)
Oct 20, 2010 4.650 4.660 4.570 4.630 332,832 -0.02(-0.43%)
Oct 19, 2010 4.690 4.730 4.600 4.650 681,463 -0.05(-1.06%)
Oct 18, 2010 4.770 4.780 4.680 4.700 206,662 -0.03(-0.63%)
Oct 15, 2010 4.780 4.790 4.730 4.730 226,578 -0.06(-1.25%)
Oct 14, 2010 4.840 4.880 4.780 4.790 282,277 -0.05(-1.03%)
Oct 13, 2010 4.850 4.890 4.750 4.840 342,036 -0.01(-0.21%)
Oct 12, 2010 4.860 4.860 4.720 4.850 1,303,136 +0.00(+0.00%)
Oct 08, 2010 4.720 4.910 4.670 4.850 1,540,832 +0.13(+2.75%)
Oct 07, 2010 4.690 4.750 4.620 4.720 423,999 +0.03(+0.64%)
Oct 06, 2010 4.760 4.770 4.620 4.690 1,902,263 -0.05(-1.05%)
Oct 05, 2010 4.660 4.740 4.640 4.740 292,322 +0.07(+1.50%)
Oct 04, 2010 4.710 4.730 4.620 4.670 150,492 +0.00(+0.00%)
Oct 01, 2010 4.600 4.760 4.590 4.670 482,256 +0.09(+1.97%)
Sep 30, 2010 4.620 4.650 4.550 4.580 289,721 -0.06(-1.29%)
Sep 29, 2010 4.620 4.660 4.570 4.640 376,759 -0.02(-0.43%)
Sep 28, 2010 4.500 4.670 4.500 4.660 251,024 +0.05(+1.08%)
Sep 27, 2010 4.580 4.650 4.510 4.610 185,977 +0.10(+2.22%)
Sep 24, 2010 4.620 4.670 4.500 4.510 257,945 -0.15(-3.22%)
Sep 23, 2010 4.620 4.750 4.550 4.660 316,634 +0.04(+0.87%)
Sep 22, 2010 4.350 4.640 4.350 4.620 607,251 +0.25(+5.72%)
Sep 21, 2010 4.340 4.430 4.340 4.370 235,919 +0.04(+0.92%)
Sep 20, 2010 4.300 4.360 4.300 4.330 146,904 +0.00(+0.00%)
Sep 17, 2010 4.290 4.330 4.260 4.330 147,851 -0.05(-1.14%)
Sep 15, 2010 4.250 4.410 4.250 4.380 214,625 +0.08(+1.86%)
Sep 14, 2010 4.220 4.300 4.220 4.300 150,823 +0.05(+1.18%)
Sep 13, 2010 4.260 4.280 4.210 4.250 106,343 -0.04(-0.93%)
Sep 10, 2010 4.260 4.290 4.220 4.290 93,184 +0.02(+0.47%)
Sep 09, 2010 4.280 4.280 4.250 4.270 72,239 -0.01(-0.23%)
Sep 08, 2010 4.290 4.300 4.250 4.280 127,396 -0.02(-0.47%)
Sep 07, 2010 4.250 4.300 4.210 4.300 93,694 +0.04(+0.94%)
Sep 03, 2010 4.250 4.300 4.240 4.260 92,778 +0.02(+0.47%)
Sep 02, 2010 4.260 4.270 4.220 4.240 93,432 -0.02(-0.47%)
Sep 01, 2010 4.250 4.290 4.250 4.260 91,430 -0.01(-0.23%)
Aug 31, 2010 4.200 4.270 4.180 4.270 213,329 +0.04(+0.95%)
Aug 30, 2010 4.150 4.250 4.150 4.230 209,649 +0.12(+2.92%)
Aug 27, 2010 4.100 4.150 4.100 4.110 118,751 -0.02(-0.48%)
Aug 26, 2010 4.100 4.130 4.100 4.130 70,875 +0.03(+0.73%)
Aug 25, 2010 4.100 4.130 4.080 4.100 262,445 +0.02(+0.49%)
Aug 24, 2010 4.100 4.100 4.050 4.080 104,354 -0.01(-0.24%)
Aug 23, 2010 4.110 4.150 4.060 4.090 97,466 +0.01(+0.25%)
Aug 20, 2010 4.060 4.150 4.060 4.080 223,047 +0.01(+0.25%)
Aug 19, 2010 4.060 4.100 4.050 4.070 173,923 -0.01(-0.25%)
Aug 18, 2010 4.010 4.090 3.980 4.080 183,952 +0.11(+2.77%)
Aug 17, 2010 3.960 4.030 3.920 3.970 269,968 -0.04(-1.00%)
Aug 16, 2010 3.960 4.070 3.920 4.010 158,083 +0.07(+1.78%)
Aug 13, 2010 3.990 4.010 3.740 3.940 385,905 -0.11(-2.72%)
Aug 12, 2010 3.950 4.080 3.950 4.050 106,741 +0.06(+1.50%)
Aug 11, 2010 4.000 4.030 3.950 3.990 305,450 -0.03(-0.75%)
Aug 10, 2010 4.060 4.070 4.010 4.020 56,164 -0.04(-0.99%)
Aug 09, 2010 4.050 4.130 4.000 4.060 159,916 +0.03(+0.74%)
Aug 06, 2010 4.090 4.090 3.990 4.030 347,310 -0.06(-1.47%)
Aug 05, 2010 4.100 4.100 4.060 4.090 97,573 -0.01(-0.24%)
Aug 04, 2010 4.170 4.170 4.080 4.100 121,734 -0.09(-2.15%)
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.