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 (%)
Jun 30, 2014 8.230 8.230 8.230 0 +0.15(+1.86%)
Jun 27, 2014 8.090 8.130 8.060 8.080 134,143 -0.04(-0.49%)
Jun 26, 2014 8.050 8.120 7.990 8.120 290,975 +0.01(+0.12%)
Jun 25, 2014 8.140 8.160 8.100 8.110 171,681 -0.03(-0.37%)
Jun 24, 2014 8.200 8.200 8.120 8.140 163,666 -0.03(-0.37%)
Jun 23, 2014 8.250 8.250 8.145 8.170 308,765 -0.03(-0.37%)
Jun 20, 2014 8.220 8.250 8.180 8.200 715,156 -0.03(-0.36%)
Jun 19, 2014 8.260 8.260 8.200 8.230 457,160 -0.01(-0.12%)
Jun 18, 2014 8.160 8.245 8.160 8.240 913,722 +0.05(+0.61%)
Jun 17, 2014 8.220 8.220 8.170 8.190 168,994 -0.04(-0.49%)
Jun 16, 2014 8.160 8.240 8.160 8.230 110,969 +0.07(+0.86%)
Jun 13, 2014 8.200 8.230 8.120 8.160 327,062 -0.02(-0.24%)
Jun 12, 2014 8.110 8.185 8.110 8.180 308,406 +0.04(+0.49%)
Jun 11, 2014 8.010 8.150 8.010 8.140 618,185 +0.10(+1.24%)
Jun 10, 2014 8.100 8.100 8.000 8.040 506,254 -0.07(-0.86%)
Jun 06, 2014 8.230 8.280 8.100 8.110 136,989 -0.14(-1.70%)
Jun 05, 2014 8.110 8.250 8.110 8.250 203,625 +0.10(+1.23%)
Jun 04, 2014 8.060 8.160 8.060 8.150 92,268 +0.08(+0.99%)
Jun 03, 2014 8.120 8.120 8.060 8.070 332,700 -0.04(-0.49%)
Jun 02, 2014 8.040 8.125 8.040 8.110 104,257 +0.03(+0.37%)
May 30, 2014 8.050 8.115 8.010 8.080 304,753 -0.02(-0.25%)
May 29, 2014 8.100 8.135 8.050 8.100 258,597 -0.04(-0.49%)
May 28, 2014 8.130 8.190 8.120 8.140 173,452 -0.02(-0.25%)
May 27, 2014 8.230 8.250 8.160 8.160 971,762 -0.04(-0.49%)
May 26, 2014 8.180 8.215 8.160 8.200 291,408 +0.07(+0.86%)
May 23, 2014 8.080 8.190 8.080 8.130 178,483 +0.01(+0.12%)
May 22, 2014 8.150 8.170 8.110 8.120 289,515 -0.01(-0.12%)
May 21, 2014 8.130 8.145 8.050 8.130 167,571 +0.01(+0.12%)
May 20, 2014 8.130 8.190 8.080 8.120 1,174,287 -0.03(-0.37%)
May 16, 2014 8.150 8.150 8.150 0 +0.01(+0.12%)
May 15, 2014 8.090 8.220 8.040 8.140 1,143,393 +0.07(+0.87%)
May 14, 2014 7.950 8.090 7.920 8.070 1,108,860 +0.11(+1.38%)
May 13, 2014 8.020 8.025 7.950 7.960 354,791 -0.04(-0.50%)
May 12, 2014 7.950 8.045 7.920 8.000 350,499 +0.08(+1.01%)
May 09, 2014 7.860 7.960 7.860 7.920 232,632 +0.04(+0.51%)
May 08, 2014 7.880 7.920 7.820 7.880 130,454 -0.04(-0.51%)
May 07, 2014 7.880 7.920 7.870 7.920 75,261 +0.01(+0.13%)
May 06, 2014 7.900 7.940 7.880 7.910 89,103 -0.03(-0.38%)
May 05, 2014 7.950 7.950 7.870 7.940 63,257 -0.01(-0.13%)
May 02, 2014 7.930 7.950 7.850 7.950 168,127 +0.03(+0.38%)
May 01, 2014 7.900 7.920 7.825 7.920 169,983 +0.04(+0.51%)
Apr 30, 2014 7.900 7.920 7.850 7.880 120,755 -0.01(-0.13%)
Apr 29, 2014 7.880 7.920 7.860 7.890 163,772 -0.01(-0.13%)
Apr 28, 2014 7.920 7.920 7.800 7.900 148,466 +0.01(+0.13%)
Apr 25, 2014 7.920 7.920 7.850 7.890 113,095 -0.02(-0.25%)
Apr 24, 2014 7.860 7.950 7.830 7.910 179,682 +0.06(+0.76%)
Apr 23, 2014 7.800 7.850 7.770 7.850 142,948 +0.01(+0.13%)
Apr 22, 2014 7.740 7.840 7.720 7.840 191,201 +0.10(+1.29%)
Apr 21, 2014 7.700 7.740 7.680 7.740 75,855 +0.04(+0.52%)
Apr 17, 2014 7.700 7.700 7.700 0 -0.02(-0.26%)
Apr 16, 2014 7.600 7.740 7.580 7.720 204,200 +0.13(+1.71%)
Apr 15, 2014 7.510 7.610 7.510 7.590 229,312 +0.02(+0.26%)
Apr 14, 2014 7.720 7.720 7.530 7.570 335,090 -0.05(-0.66%)
Apr 11, 2014 7.640 7.650 7.610 7.620 154,242 -0.02(-0.26%)
Apr 10, 2014 7.690 7.690 7.620 7.640 244,333 +0.00(+0.00%)
Apr 09, 2014 7.770 7.800 7.610 7.640 247,434 -0.12(-1.55%)
Apr 08, 2014 7.630 7.770 7.560 7.760 354,715 +0.13(+1.70%)
Apr 07, 2014 7.630 7.630 7.600 7.630 312,522 +0.02(+0.26%)
Apr 04, 2014 7.660 7.660 7.600 7.610 114,795 -0.05(-0.65%)
Apr 03, 2014 7.670 7.680 7.620 7.660 100,562 -0.02(-0.26%)
Apr 02, 2014 7.700 7.700 7.610 7.680 292,842 +0.00(+0.00%)
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.