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 (%)
Jul 31, 2013 7.120 7.120 6.960 6.980 450,900 -0.15(-2.10%)
Jul 30, 2013 7.150 7.170 7.100 7.130 414,484 -0.03(-0.42%)
Jul 29, 2013 7.110 7.170 7.090 7.160 162,090 +0.06(+0.85%)
Jul 26, 2013 7.020 7.130 7.010 7.100 218,800 +0.06(+0.85%)
Jul 25, 2013 7.030 7.070 7.010 7.040 357,812 +0.01(+0.14%)
Jul 24, 2013 7.170 7.170 7.000 7.030 411,365 -0.14(-1.95%)
Jul 23, 2013 7.090 7.190 7.030 7.170 368,734 +0.11(+1.56%)
Jul 22, 2013 7.200 7.200 7.010 7.060 392,153 -0.07(-0.98%)
Jul 19, 2013 7.270 7.280 7.130 7.130 271,493 -0.11(-1.52%)
Jul 18, 2013 7.250 7.390 7.220 7.240 728,905 +0.03(+0.42%)
Jul 17, 2013 7.250 7.250 7.020 7.210 574,947 -0.04(-0.55%)
Jul 16, 2013 7.440 7.460 7.220 7.250 381,459 -0.14(-1.89%)
Jul 15, 2013 7.300 7.450 7.280 7.390 509,456 +0.14(+1.93%)
Jul 12, 2013 7.170 7.260 7.110 7.250 561,728 +0.11(+1.54%)
Jul 11, 2013 7.010 7.210 7.010 7.140 552,816 +0.16(+2.29%)
Jul 10, 2013 7.100 7.100 6.950 6.980 420,423 -0.12(-1.69%)
Jul 09, 2013 7.250 7.250 7.050 7.100 516,053 -0.12(-1.66%)
Jul 08, 2013 7.000 7.220 6.980 7.220 745,002 +0.22(+3.14%)
Jul 05, 2013 7.050 7.050 6.840 7.000 689,191 -0.11(-1.55%)
Jul 04, 2013 7.080 7.220 7.080 7.110 143,236 +0.04(+0.57%)
Jul 03, 2013 7.010 7.150 7.010 7.070 570,369 +0.03(+0.43%)
Jul 02, 2013 7.290 7.320 7.030 7.040 413,563 -0.21(-2.90%)
Jun 28, 2013 7.250 7.250 7.250 0 -0.05(-0.68%)
Jun 26, 2013 7.310 7.350 7.270 7.300 387,306 -0.03(-0.41%)
Jun 25, 2013 7.200 7.330 7.180 7.330 580,959 +0.17(+2.37%)
Jun 24, 2013 7.250 7.250 7.030 7.160 476,543 -0.04(-0.56%)
Jun 21, 2013 6.980 7.270 6.970 7.200 967,220 +0.30(+4.35%)
Jun 20, 2013 7.180 7.190 6.850 6.900 734,270 -0.30(-4.17%)
Jun 19, 2013 7.430 7.480 7.190 7.200 300,652 -0.23(-3.10%)
Jun 18, 2013 7.420 7.450 7.315 7.430 374,851 -0.01(-0.13%)
Jun 17, 2013 7.570 7.620 7.430 7.440 308,101 -0.09(-1.20%)
Jun 14, 2013 7.500 7.580 7.470 7.530 346,783 +0.02(+0.27%)
Jun 13, 2013 7.200 7.540 7.160 7.510 538,574 +0.27(+3.73%)
Jun 12, 2013 7.500 7.500 7.220 7.240 627,212 -0.25(-3.34%)
Jun 11, 2013 7.280 7.540 7.270 7.490 870,354 +0.14(+1.90%)
Jun 10, 2013 7.410 7.480 7.260 7.350 1,245,395 -0.12(-1.61%)
Jun 07, 2013 7.610 7.610 7.350 7.470 426,996 -0.08(-1.06%)
Jun 06, 2013 7.530 7.620 7.510 7.550 474,853 +0.01(+0.13%)
Jun 05, 2013 7.510 7.650 7.510 7.540 411,852 -0.01(-0.13%)
Jun 04, 2013 7.600 7.700 7.520 7.550 239,386 -0.02(-0.26%)
Jun 03, 2013 7.700 7.720 7.540 7.570 322,928 -0.16(-2.07%)
May 31, 2013 7.700 7.730 7.570 7.730 512,828 +0.02(+0.26%)
May 30, 2013 7.690 7.870 7.660 7.710 481,861 +0.02(+0.26%)
May 29, 2013 7.970 7.970 7.620 7.690 690,286 -0.27(-3.39%)
May 28, 2013 8.040 8.050 7.920 7.960 327,827 -0.06(-0.75%)
May 27, 2013 8.080 8.080 7.970 8.020 167,406 -0.04(-0.50%)
May 24, 2013 8.100 8.120 8.030 8.060 159,571 -0.01(-0.12%)
May 23, 2013 8.000 8.240 7.970 8.070 412,576 -0.01(-0.12%)
May 22, 2013 8.100 8.180 8.040 8.080 369,817 -0.02(-0.25%)
May 21, 2013 8.030 8.120 7.980 8.100 299,619 +0.09(+1.12%)
May 17, 2013 8.010 8.010 8.010 0 +0.05(+0.63%)
May 16, 2013 8.050 8.070 7.940 7.960 559,313 -0.08(-1.00%)
May 15, 2013 8.060 8.140 7.990 8.040 592,487 -0.08(-0.99%)
May 13, 2013 8.250 8.250 8.030 8.120 415,059 -0.16(-1.93%)
May 10, 2013 7.950 8.330 7.950 8.280 959,928 +0.37(+4.68%)
May 09, 2013 7.920 7.940 7.880 7.910 180,224 +0.00(+0.00%)
May 08, 2013 7.920 7.920 7.870 7.910 291,358 +0.02(+0.25%)
May 07, 2013 7.880 7.910 7.830 7.890 217,094 +0.00(+0.00%)
May 06, 2013 7.830 7.890 7.830 7.890 187,996 +0.06(+0.77%)
May 03, 2013 7.890 7.920 7.820 7.830 138,939 -0.09(-1.14%)
May 02, 2013 7.950 7.950 7.870 7.920 297,042 -0.03(-0.38%)
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.