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

Algonquin Power & Util (TSX: AQN )

8.940 UNCHANGED
Streaming Delayed Price Updated: 10:11 AM EDT, May 24, 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 (%)
Feb 28, 2011 5.030 5.130 5.010 5.100 548,433 +0.10(+2.00%)
Feb 25, 2011 4.910 5.040 4.910 5.000 347,402 +0.08(+1.63%)
Feb 24, 2011 4.900 4.940 4.890 4.920 114,166 -0.01(-0.20%)
Feb 23, 2011 4.900 4.950 4.860 4.930 308,740 +0.01(+0.20%)
Feb 22, 2011 4.950 4.960 4.900 4.920 220,423 -0.04(-0.81%)
Feb 18, 2011 4.970 4.980 4.940 4.960 104,798 -0.02(-0.40%)
Feb 17, 2011 4.920 4.980 4.920 4.980 185,923 +0.05(+1.01%)
Feb 16, 2011 4.890 4.950 4.890 4.930 160,035 +0.03(+0.61%)
Feb 15, 2011 4.920 4.930 4.880 4.900 210,932 -0.02(-0.41%)
Feb 14, 2011 4.850 4.960 4.830 4.920 256,971 +0.06(+1.23%)
Feb 11, 2011 4.810 4.880 4.810 4.860 404,968 +0.02(+0.41%)
Feb 10, 2011 4.910 4.930 4.810 4.840 241,282 -0.07(-1.43%)
Feb 09, 2011 4.960 4.960 4.910 4.910 130,713 -0.04(-0.81%)
Feb 08, 2011 4.950 4.960 4.930 4.950 314,125 +0.00(+0.00%)
Feb 07, 2011 4.950 4.970 4.930 4.950 161,433 -0.01(-0.20%)
Feb 04, 2011 4.990 4.990 4.910 4.960 231,322 +0.01(+0.20%)
Feb 03, 2011 4.940 4.980 4.920 4.950 408,978 +0.02(+0.41%)
Feb 02, 2011 4.930 4.950 4.840 4.930 493,129 +0.00(+0.00%)
Feb 01, 2011 4.870 4.930 4.870 4.930 174,449 +0.05(+1.02%)
Jan 31, 2011 4.850 4.900 4.830 4.880 219,945 -0.01(-0.20%)
Jan 28, 2011 4.880 4.890 4.810 4.890 184,868 +0.00(+0.00%)
Jan 27, 2011 4.830 4.900 4.800 4.890 413,099 +0.05(+1.03%)
Jan 26, 2011 4.810 4.840 4.760 4.840 450,360 +0.04(+0.83%)
Jan 25, 2011 4.820 4.820 4.780 4.800 319,899 +0.00(+0.00%)
Jan 24, 2011 4.770 4.820 4.750 4.800 199,165 +0.05(+1.05%)
Jan 21, 2011 4.790 4.820 4.730 4.750 237,670 -0.07(-1.45%)
Jan 20, 2011 4.820 4.850 4.780 4.820 182,919 -0.03(-0.62%)
Jan 19, 2011 4.900 4.920 4.840 4.850 157,153 -0.06(-1.22%)
Jan 18, 2011 4.910 4.970 4.900 4.910 138,455 +0.00(+0.00%)
Jan 17, 2011 4.860 4.940 4.860 4.910 125,237 +0.04(+0.82%)
Jan 14, 2011 4.870 4.890 4.850 4.870 140,989 -0.01(-0.20%)
Jan 13, 2011 4.880 4.890 4.840 4.880 245,136 +0.01(+0.21%)
Jan 12, 2011 4.860 4.900 4.860 4.870 282,535 -0.01(-0.20%)
Jan 11, 2011 4.850 4.880 4.830 4.880 199,628 +0.04(+0.83%)
Jan 10, 2011 4.880 4.880 4.810 4.840 1,177,244 -0.06(-1.22%)
Jan 07, 2011 4.940 4.940 4.860 4.900 133,612 -0.02(-0.41%)
Jan 06, 2011 4.950 4.950 4.870 4.920 162,553 -0.01(-0.20%)
Jan 05, 2011 4.910 4.950 4.860 4.930 700,979 +0.00(+0.00%)
Jan 04, 2011 5.030 5.030 4.920 4.930 495,454 -0.09(-1.79%)
Dec 31, 2010 5.030 5.040 5.000 5.020 95,160 +0.01(+0.20%)
Dec 30, 2010 5.000 5.020 5.000 5.010 111,710 +0.06(+1.21%)
Dec 29, 2010 5.010 5.010 4.950 4.950 149,029 -0.12(-2.37%)
Dec 24, 2010 5.080 5.080 5.050 5.070 41,457 +0.03(+0.60%)
Dec 23, 2010 5.020 5.080 5.000 5.040 157,445 +0.02(+0.40%)
Dec 22, 2010 5.090 5.090 4.990 5.020 269,964 -0.06(-1.18%)
Dec 21, 2010 5.040 5.100 5.010 5.080 510,440 +0.03(+0.59%)
Dec 20, 2010 5.070 5.090 4.980 5.050 266,644 +0.00(+0.00%)
Dec 17, 2010 4.990 5.070 4.960 5.050 328,839 +0.05(+1.00%)
Dec 16, 2010 5.010 5.080 4.990 5.000 309,094 -0.02(-0.40%)
Dec 15, 2010 4.970 5.050 4.960 5.020 295,907 +0.03(+0.60%)
Dec 14, 2010 4.930 5.000 4.920 4.990 135,656 +0.07(+1.42%)
Dec 13, 2010 4.970 5.000 4.920 4.920 301,151 -0.04(-0.81%)
Dec 10, 2010 4.900 5.010 4.860 4.960 410,219 +0.04(+0.81%)
Dec 09, 2010 4.820 4.940 4.820 4.920 395,102 +0.11(+2.29%)
Dec 08, 2010 4.750 4.850 4.710 4.810 193,572 +0.03(+0.63%)
Dec 07, 2010 4.720 4.790 4.640 4.780 242,236 +0.04(+0.84%)
Dec 06, 2010 4.820 4.820 4.730 4.740 126,514 -0.05(-1.04%)
Dec 03, 2010 4.860 4.880 4.790 4.790 338,179 -0.08(-1.64%)
Dec 02, 2010 4.840 4.900 4.830 4.870 242,624 -0.01(-0.20%)
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.