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

Algonquin Power & Util (TSX: AQN )

9.180 +0.120 (+1.32%)
Streaming Delayed Price Updated: 10:05 AM EDT, May 21, 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 (%)
Jul 29, 2011 5.640 5.710 5.620 5.670 88,451 -0.04(-0.70%)
Jul 28, 2011 5.650 5.740 5.590 5.710 172,122 +0.04(+0.71%)
Jul 27, 2011 5.680 5.730 5.600 5.670 174,110 -0.06(-1.05%)
Jul 26, 2011 5.820 5.820 5.710 5.730 91,227 -0.12(-2.05%)
Jul 25, 2011 5.880 5.900 5.820 5.850 98,397 -0.05(-0.85%)
Jul 22, 2011 5.940 5.910 5.850 5.900 90,685 -0.02(-0.34%)
Jul 21, 2011 5.960 5.990 5.900 5.920 141,956 +0.00(+0.00%)
Jul 20, 2011 5.800 5.950 5.770 5.920 110,231 +0.10(+1.72%)
Jul 19, 2011 5.800 5.840 5.760 5.820 113,078 -0.02(-0.34%)
Jul 18, 2011 5.830 5.840 5.790 5.840 71,981 +0.01(+0.17%)
Jul 15, 2011 5.770 5.830 5.730 5.830 111,589 +0.03(+0.52%)
Jul 14, 2011 5.680 5.800 5.670 5.800 265,483 +0.10(+1.75%)
Jul 13, 2011 5.750 5.750 5.680 5.700 100,868 -0.05(-0.87%)
Jul 12, 2011 5.650 5.760 5.650 5.750 131,772 +0.02(+0.35%)
Jul 11, 2011 5.710 5.740 5.640 5.730 209,468 -0.02(-0.35%)
Jul 08, 2011 5.710 5.750 5.710 5.750 67,206 +0.03(+0.52%)
Jul 07, 2011 5.780 5.780 5.720 5.720 138,044 -0.07(-1.21%)
Jul 06, 2011 5.700 5.790 5.700 5.790 112,410 +0.08(+1.40%)
Jul 05, 2011 5.800 5.820 5.710 5.710 150,747 -0.09(-1.55%)
Jul 04, 2011 5.700 5.800 5.690 5.800 123,039 +0.09(+1.58%)
Jun 30, 2011 5.650 5.760 5.610 5.710 298,232 +0.09(+1.60%)
Jun 29, 2011 5.600 5.670 5.580 5.620 143,922 +0.01(+0.18%)
Jun 28, 2011 5.590 5.650 5.570 5.610 174,643 -0.01(-0.18%)
Jun 27, 2011 5.700 5.750 5.570 5.620 406,890 -0.11(-1.92%)
Jun 24, 2011 5.790 5.790 5.680 5.730 118,785 -0.03(-0.52%)
Jun 23, 2011 5.770 5.800 5.680 5.760 250,902 -0.05(-0.86%)
Jun 22, 2011 5.790 5.830 5.770 5.810 294,940 +0.04(+0.69%)
Jun 21, 2011 5.740 5.830 5.710 5.770 144,658 +0.02(+0.35%)
Jun 20, 2011 5.760 5.770 5.740 5.750 134,092 -0.01(-0.17%)
Jun 17, 2011 5.710 5.800 5.700 5.760 241,815 +0.06(+1.05%)
Jun 16, 2011 5.580 5.720 5.530 5.700 453,691 +0.11(+1.97%)
Jun 15, 2011 5.560 5.630 5.500 5.590 195,372 +0.01(+0.18%)
Jun 14, 2011 5.490 5.620 5.490 5.580 262,563 +0.09(+1.64%)
Jun 13, 2011 5.540 5.550 5.440 5.490 140,588 -0.02(-0.36%)
Jun 10, 2011 5.530 5.580 5.490 5.510 477,678 +0.01(+0.18%)
Jun 09, 2011 5.470 5.580 5.440 5.500 371,967 +0.02(+0.36%)
Jun 08, 2011 5.600 5.600 5.460 5.480 166,469 -0.11(-1.97%)
Jun 07, 2011 5.800 5.800 5.590 5.590 522,636 -0.21(-3.62%)
Jun 06, 2011 5.740 5.820 5.700 5.800 182,009 +0.08(+1.40%)
Jun 03, 2011 5.710 5.760 5.620 5.720 191,237 +0.05(+0.88%)
May 24, 2011 5.830 5.830 5.660 5.670 725,199 -0.13(-2.24%)
May 20, 2011 5.660 5.870 5.630 5.800 455,506 +0.15(+2.65%)
May 19, 2011 5.610 5.670 5.600 5.650 193,284 +0.02(+0.36%)
May 18, 2011 5.610 5.650 5.590 5.630 454,198 +0.04(+0.72%)
May 17, 2011 5.610 5.660 5.500 5.590 249,180 +0.01(+0.18%)
May 16, 2011 5.550 5.660 5.520 5.580 314,650 +0.08(+1.45%)
May 13, 2011 5.540 5.540 5.420 5.500 194,183 +0.05(+0.92%)
May 12, 2011 5.310 5.520 5.300 5.450 454,959 +0.10(+1.87%)
May 11, 2011 5.320 5.350 5.290 5.350 197,762 +0.00(+0.00%)
May 10, 2011 5.360 5.380 5.260 5.350 166,159 +0.02(+0.38%)
May 09, 2011 5.490 5.500 5.330 5.330 185,262 -0.16(-2.91%)
May 06, 2011 5.380 5.530 5.350 5.490 522,209 +0.11(+2.04%)
May 05, 2011 5.350 5.400 5.340 5.380 344,654 +0.03(+0.56%)
May 04, 2011 5.380 5.380 5.330 5.350 227,382 +0.00(+0.00%)
May 03, 2011 5.390 5.390 5.310 5.350 512,331 +0.05(+0.94%)
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.