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

Algonquin Power & Util (TSX: AQN )

9.140 +0.080 (+0.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
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%)
Nov 01, 2011 5.590 5.590 5.520 5.560 208,353 -0.04(-0.71%)
Oct 31, 2011 5.600 5.600 5.560 5.600 176,021 +0.00(+0.00%)
Oct 28, 2011 5.600 5.620 5.560 5.600 259,992 +0.01(+0.18%)
Oct 27, 2011 5.550 5.640 5.550 5.590 722,906 +0.03(+0.54%)
Oct 26, 2011 5.550 5.570 5.550 5.560 208,455 -0.01(-0.18%)
Oct 25, 2011 5.560 5.570 5.550 5.570 216,304 +0.00(+0.00%)
Oct 24, 2011 5.550 5.570 5.540 5.570 211,884 +0.02(+0.36%)
Oct 21, 2011 5.570 5.570 5.540 5.550 180,398 -0.01(-0.18%)
Oct 20, 2011 5.560 5.580 5.520 5.560 256,983 +0.01(+0.18%)
Oct 19, 2011 5.580 5.600 5.550 5.550 175,675 -0.02(-0.36%)
Oct 18, 2011 5.620 5.620 5.470 5.570 196,400 -0.03(-0.54%)
Oct 17, 2011 5.610 5.630 5.590 5.600 156,382 -0.01(-0.18%)
Oct 14, 2011 5.600 5.620 5.580 5.610 370,236 +0.00(+0.00%)
Oct 13, 2011 5.600 5.620 5.550 5.610 260,211 +0.02(+0.36%)
Oct 12, 2011 5.560 5.610 5.560 5.590 339,496 +0.04(+0.72%)
Oct 11, 2011 5.610 5.610 5.550 5.550 173,524 -0.06(-1.07%)
Oct 07, 2011 5.600 5.610 5.550 5.610 748,514 -0.17(-2.94%)
Oct 06, 2011 5.750 5.840 5.780 5.780 380,961 +0.07(+1.23%)
Oct 05, 2011 5.620 5.770 5.600 5.710 139,850 +0.06(+1.06%)
Oct 04, 2011 5.620 5.700 5.560 5.650 394,538 -0.08(-1.40%)
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.