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

Algonquin Pwr & Util (TSX: AQN )

8.370 -0.050 (-0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2023 7.130 7.190 6.930 6.980 4,254,466 -0.13(-1.83%)
Oct 30, 2023 6.980 7.140 6.930 7.110 2,452,924 +0.13(+1.86%)
Oct 27, 2023 7.000 7.060 6.920 6.980 2,597,810 -0.04(-0.57%)
Oct 26, 2023 6.940 7.090 6.940 7.020 2,627,222 +0.08(+1.15%)
Oct 25, 2023 6.870 6.970 6.780 6.940 2,437,172 +0.00(+0.00%)
Oct 24, 2023 7.060 7.130 6.930 6.940 2,840,742 -0.01(-0.14%)
Oct 23, 2023 6.830 7.030 6.750 6.950 3,681,926 +0.07(+1.02%)
Oct 20, 2023 7.060 7.120 6.870 6.880 4,567,619 -0.19(-2.69%)
Oct 19, 2023 7.200 7.360 7.060 7.070 8,050,194 -0.15(-2.08%)
Oct 18, 2023 7.550 7.550 7.110 7.220 6,789,378 -0.35(-4.62%)
Oct 17, 2023 7.720 7.790 7.560 7.570 3,155,162 -0.26(-3.32%)
Oct 16, 2023 7.810 7.840 7.700 7.830 2,822,897 +0.00(+0.00%)
Oct 13, 2023 7.980 8.000 7.800 7.830 1,792,708 -0.06(-0.76%)
Oct 12, 2023 8.030 8.060 7.890 7.890 1,756,848 -0.21(-2.59%)
Oct 11, 2023 7.950 8.110 7.920 8.100 1,993,879 +0.18(+2.27%)
Oct 10, 2023 7.970 8.050 7.860 7.920 2,407,245 +0.02(+0.25%)
Oct 06, 2023 7.900 0 +0.09(+1.15%)
Oct 05, 2023 7.710 7.970 7.700 7.810 6,291,544 +0.03(+0.39%)
Oct 04, 2023 7.700 7.930 7.700 7.780 4,668,927 +0.12(+1.57%)
Oct 03, 2023 7.570 7.670 7.380 7.660 5,570,295 +0.01(+0.13%)
Oct 02, 2023 8.040 8.040 7.580 7.650 7,030,230 -0.39(-4.85%)
Sep 29, 2023 8.250 8.330 7.950 8.040 4,260,998 -0.13(-1.59%)
Sep 28, 2023 8.520 8.520 8.090 8.170 4,578,800 -0.32(-3.77%)
Sep 27, 2023 8.800 8.800 8.480 8.490 2,972,390 -0.44(-4.93%)
Sep 26, 2023 9.250 9.250 8.930 8.930 2,322,797 -0.33(-3.56%)
Sep 25, 2023 9.190 9.280 9.240 9.260 2,931,208 -0.01(-0.11%)
Sep 22, 2023 9.200 9.310 9.090 9.270 1,379,850 +0.05(+0.54%)
Sep 21, 2023 9.360 9.370 9.210 9.220 3,067,189 -0.20(-2.12%)
Sep 20, 2023 9.310 9.490 9.310 9.420 2,191,005 +0.12(+1.29%)
Sep 19, 2023 9.550 9.570 9.290 9.300 2,413,962 -0.31(-3.23%)
Sep 18, 2023 9.700 9.740 9.560 9.610 2,130,192 -0.12(-1.23%)
Sep 15, 2023 9.860 9.860 9.710 9.730 6,824,586 +0.01(+0.10%)
Sep 14, 2023 9.630 9.790 9.630 9.720 3,551,973 +0.07(+0.73%)
Sep 13, 2023 9.690 9.760 9.640 9.650 1,739,976 -0.07(-0.72%)
Sep 12, 2023 9.700 9.740 9.630 9.720 1,486,062 -0.02(-0.21%)
Sep 11, 2023 9.700 9.900 9.670 9.740 1,940,373 +0.04(+0.41%)
Sep 08, 2023 9.690 9.750 9.600 9.700 1,720,487 -0.02(-0.21%)
Sep 07, 2023 9.840 9.930 9.700 9.720 2,287,786 -0.10(-1.02%)
Sep 06, 2023 10.11 10.17 9.810 9.820 1,990,737 -0.35(-3.44%)
Sep 05, 2023 10.31 10.42 10.12 10.17 1,210,382 -0.21(-2.02%)
Sep 01, 2023 10.38 0 +0.15(+1.47%)
Aug 31, 2023 10.26 10.30 10.10 10.23 4,334,254 -0.03(-0.29%)
Aug 30, 2023 10.25 10.32 10.18 10.26 1,426,473 +0.00(+0.00%)
Aug 29, 2023 10.10 10.26 10.09 10.26 2,167,015 +0.18(+1.79%)
Aug 28, 2023 10.10 10.15 10.05 10.08 1,435,930 +0.01(+0.10%)
Aug 25, 2023 10.00 10.08 9.950 10.07 1,910,103 +0.10(+1.00%)
Aug 24, 2023 10.01 10.09 9.970 9.970 1,909,199 -0.06(-0.60%)
Aug 23, 2023 10.06 10.18 10.00 10.03 2,550,417 +0.06(+0.60%)
Aug 22, 2023 9.720 9.980 9.660 9.970 3,837,668 +0.25(+2.57%)
Aug 21, 2023 9.750 9.760 9.580 9.720 2,957,493 -0.04(-0.41%)
Aug 18, 2023 9.610 9.760 9.590 9.760 2,124,189 +0.09(+0.93%)
Aug 17, 2023 9.720 9.880 9.640 9.670 1,507,954 -0.09(-0.92%)
Aug 16, 2023 9.580 9.860 9.580 9.760 1,765,155 +0.11(+1.14%)
Aug 15, 2023 9.610 9.680 9.450 9.650 5,114,113 -0.05(-0.52%)
Aug 14, 2023 10.00 10.01 9.670 9.700 2,488,187 -0.34(-3.39%)
Aug 11, 2023 10.18 10.24 10.01 10.04 2,774,844 -0.25(-2.43%)
Aug 10, 2023 10.58 10.65 10.01 10.29 4,646,680 -0.13(-1.25%)
Aug 09, 2023 10.33 10.45 10.29 10.42 2,658,510 -0.01(-0.10%)
Aug 08, 2023 10.46 10.66 10.35 10.43 3,229,906 +0.04(+0.38%)
Aug 04, 2023 10.39 0 +0.02(+0.19%)
Aug 03, 2023 10.52 10.56 10.22 10.37 2,041,612 -0.19(-1.80%)
Aug 02, 2023 10.60 10.62 10.45 10.56 3,369,485 -0.09(-0.85%)
Aug 01, 2023 10.88 10.89 10.65 10.65 2,276,874 -0.23(-2.11%)
Jul 31, 2023 10.83 10.91 10.76 10.88 4,188,516 +0.09(+0.83%)
Jul 28, 2023 10.79 10.89 10.75 10.79 1,245,985 -0.02(-0.19%)
Jul 27, 2023 10.92 10.99 10.78 10.81 1,607,424 -0.15(-1.37%)
Jul 26, 2023 10.86 11.08 10.77 10.96 1,588,446 +0.12(+1.11%)
Jul 25, 2023 10.94 10.94 10.71 10.84 2,104,780 -0.03(-0.28%)
Jul 24, 2023 10.95 10.99 10.81 10.87 3,389,167 -0.09(-0.82%)
Jul 21, 2023 11.04 11.22 10.94 10.96 3,801,703 -0.08(-0.72%)
Jul 20, 2023 10.89 11.10 10.81 11.04 4,103,424 +0.13(+1.19%)
Jul 19, 2023 10.75 11.06 10.75 10.91 5,289,300 +0.25(+2.35%)
Jul 18, 2023 10.69 10.71 10.49 10.66 3,686,967 +0.00(+0.00%)
Jul 17, 2023 10.74 10.77 10.64 10.66 2,637,138 -0.09(-0.84%)
Jul 14, 2023 10.74 10.80 10.65 10.75 3,522,087 -0.03(-0.28%)
Jul 13, 2023 10.49 10.79 10.48 10.78 2,185,270 +0.28(+2.67%)
Jul 12, 2023 10.20 10.52 10.20 10.50 2,517,793 +0.31(+3.04%)
Jul 11, 2023 10.13 10.25 10.13 10.19 2,289,872 -0.07(-0.68%)
Jul 10, 2023 10.46 10.49 10.17 10.26 2,329,706 -0.21(-2.01%)
Jul 07, 2023 10.89 10.91 10.46 10.47 3,620,839 -0.51(-4.64%)
Jul 06, 2023 11.04 11.04 10.90 10.98 4,628,658 -0.14(-1.26%)
Jul 05, 2023 11.08 11.24 11.06 11.12 4,609,847 +0.03(+0.27%)
Jul 04, 2023 10.97 11.09 10.93 11.09 881,243 +0.14(+1.28%)
Jun 30, 2023 10.95 0 -0.07(-0.64%)
Jun 29, 2023 10.81 11.04 10.70 11.02 3,731,372 +0.08(+0.73%)
Jun 28, 2023 10.89 11.01 10.84 10.94 3,380,940 +0.03(+0.27%)
Jun 27, 2023 10.92 11.00 10.85 10.91 3,145,316 -0.01(-0.09%)
Jun 26, 2023 10.60 11.01 10.55 10.92 3,413,374 +0.31(+2.92%)
Jun 23, 2023 11.01 11.02 10.61 10.61 3,237,517 -0.38(-3.46%)
Jun 22, 2023 11.12 11.20 10.96 10.99 3,758,273 -0.16(-1.43%)
Jun 21, 2023 11.22 11.22 11.07 11.15 3,406,225 -0.12(-1.06%)
Jun 20, 2023 11.09 11.28 11.00 11.27 4,594,822 +0.16(+1.44%)
Jun 19, 2023 11.05 11.16 11.05 11.11 382,873 +0.01(+0.09%)
Jun 16, 2023 11.01 11.20 10.98 11.10 7,426,252 +0.12(+1.09%)
Jun 15, 2023 11.11 11.17 10.78 10.98 4,826,475 -0.15(-1.35%)
Jun 14, 2023 11.23 11.25 11.06 11.13 4,585,415 -0.11(-0.98%)
Jun 13, 2023 11.49 11.50 11.17 11.24 1,986,471 -0.26(-2.26%)
Jun 12, 2023 11.52 11.54 11.37 11.50 1,224,868 -0.04(-0.35%)
Jun 09, 2023 11.62 11.64 11.41 11.54 2,349,542 -0.06(-0.52%)
Jun 08, 2023 11.66 11.66 11.51 11.60 1,121,026 -0.07(-0.60%)
Jun 07, 2023 11.58 11.69 11.49 11.67 1,378,709 +0.10(+0.86%)
Jun 06, 2023 11.65 11.67 11.49 11.57 2,656,866 -0.05(-0.43%)
Jun 05, 2023 11.43 11.63 11.43 11.62 2,127,468 +0.18(+1.57%)
Jun 02, 2023 11.50 11.53 11.35 11.44 1,978,410 -0.09(-0.78%)
Jun 01, 2023 11.40 11.59 11.35 11.53 2,091,987 +0.09(+0.79%)
May 31, 2023 11.23 11.46 11.04 11.44 5,942,026 +0.18(+1.60%)
May 30, 2023 11.32 11.36 11.18 11.26 1,414,985 +0.04(+0.36%)
May 29, 2023 11.20 11.30 11.20 11.22 463,849 -0.06(-0.53%)
May 26, 2023 11.32 11.35 11.17 11.28 1,518,041 -0.05(-0.44%)
May 25, 2023 11.54 11.60 11.27 11.33 1,931,439 -0.27(-2.33%)
May 24, 2023 11.55 11.63 11.48 11.60 1,519,661 +0.01(+0.09%)
May 23, 2023 11.49 11.72 11.47 11.59 1,851,773 +0.15(+1.31%)
May 19, 2023 11.44 0 +0.05(+0.44%)
May 18, 2023 11.43 11.49 11.32 11.39 2,794,641 -0.10(-0.87%)
May 17, 2023 11.40 11.52 11.30 11.49 2,188,984 +0.07(+0.61%)
May 16, 2023 11.49 11.50 11.34 11.42 1,723,915 -0.14(-1.21%)
May 15, 2023 11.67 11.72 11.51 11.56 1,659,174 -0.10(-0.86%)
May 12, 2023 11.65 11.84 11.59 11.66 1,505,096 +0.05(+0.43%)
May 11, 2023 12.05 12.31 11.58 11.61 3,542,446 -0.32(-2.68%)
May 10, 2023 11.92 11.98 11.81 11.93 1,860,270 +0.04(+0.34%)
May 09, 2023 11.73 11.99 11.73 11.89 1,841,039 +0.08(+0.68%)
May 08, 2023 11.78 11.86 11.75 11.81 1,169,404 +0.01(+0.08%)
May 05, 2023 11.75 11.87 11.69 11.80 2,805,251 +0.04(+0.34%)
May 04, 2023 11.87 11.87 11.60 11.76 1,839,009 -0.12(-1.01%)
May 03, 2023 11.57 11.89 11.57 11.88 2,596,556 +0.33(+2.86%)
May 02, 2023 11.42 11.55 11.32 11.55 2,689,866 +0.10(+0.87%)
May 01, 2023 11.47 11.49 11.40 11.45 1,986,587 -0.07(-0.61%)
Apr 28, 2023 11.41 11.85 11.36 11.52 4,739,872 +0.11(+0.96%)
Apr 27, 2023 11.42 11.50 11.31 11.41 1,634,312 +0.04(+0.35%)
Apr 26, 2023 11.45 11.48 11.20 11.37 2,216,826 -0.11(-0.96%)
Apr 25, 2023 11.56 11.62 11.40 11.48 2,013,295 -0.07(-0.61%)
Apr 24, 2023 11.43 11.60 11.34 11.55 3,176,672 +0.24(+2.12%)
Apr 21, 2023 10.93 11.76 10.93 11.31 5,835,401 +0.42(+3.86%)
Apr 20, 2023 10.81 10.95 10.76 10.89 4,140,929 +0.05(+0.46%)
Apr 19, 2023 10.68 11.03 10.62 10.84 3,885,087 +0.06(+0.56%)
Apr 18, 2023 11.20 11.21 10.75 10.78 8,089,102 -0.59(-5.19%)
Apr 17, 2023 11.85 11.89 11.27 11.37 8,933,784 -0.17(-1.47%)
Apr 14, 2023 11.75 11.91 11.51 11.54 4,266,541 -0.20(-1.70%)
Apr 13, 2023 11.65 11.80 11.61 11.74 2,148,966 +0.02(+0.17%)
Apr 12, 2023 11.85 11.98 11.69 11.72 2,283,225 -0.06(-0.51%)
Apr 11, 2023 11.69 11.88 11.68 11.78 2,524,043 +0.11(+0.94%)
Apr 10, 2023 11.58 11.69 11.44 11.67 4,516,222 +0.07(+0.60%)
Apr 06, 2023 11.60 0 +0.13(+1.13%)
Apr 05, 2023 11.32 11.56 11.31 11.47 3,815,760 +0.18(+1.59%)
Apr 04, 2023 11.24 11.41 11.17 11.29 3,298,113 +0.05(+0.44%)
Apr 03, 2023 11.26 11.43 11.16 11.24 4,197,395 -0.10(-0.88%)
Mar 31, 2023 11.52 11.59 11.23 11.34 5,470,655 -0.25(-2.16%)
Mar 30, 2023 11.10 11.66 11.02 11.59 10,550,808 +0.41(+3.67%)
Mar 29, 2023 10.96 11.22 10.91 11.18 2,974,414 +0.31(+2.85%)
Mar 28, 2023 11.00 11.08 10.83 10.87 1,763,297 -0.12(-1.09%)
Mar 27, 2023 10.95 11.13 10.92 10.99 2,735,050 -0.01(-0.09%)
Mar 24, 2023 10.61 11.00 10.61 11.00 3,322,875 +0.37(+3.48%)
Mar 23, 2023 10.69 10.83 10.58 10.63 3,057,989 -0.07(-0.65%)
Mar 22, 2023 10.74 10.89 10.63 10.70 3,647,406 -0.08(-0.74%)
Mar 21, 2023 10.62 10.85 10.57 10.78 3,517,545 +0.13(+1.22%)
Mar 20, 2023 10.85 10.91 10.59 10.65 4,487,544 -0.27(-2.47%)
Mar 17, 2023 10.61 10.98 10.52 10.92 9,528,169 +0.42(+4.00%)
Mar 16, 2023 10.48 10.56 10.30 10.50 2,522,238 -0.02(-0.19%)
Mar 15, 2023 10.46 10.59 10.33 10.52 4,557,101 -0.03(-0.28%)
Mar 14, 2023 10.41 10.65 10.38 10.55 5,333,491 +0.23(+2.23%)
Mar 13, 2023 10.09 10.52 10.03 10.32 3,458,302 +0.09(+0.88%)
Mar 10, 2023 10.40 10.43 10.18 10.23 5,495,363 -0.22(-2.11%)
Mar 09, 2023 10.63 10.68 10.42 10.45 2,401,291 -0.21(-1.97%)
Mar 08, 2023 10.56 10.66 10.42 10.66 1,984,400 +0.08(+0.76%)
Mar 07, 2023 10.56 10.69 10.44 10.58 2,500,749 +0.05(+0.47%)
Mar 06, 2023 10.66 10.75 10.52 10.53 1,532,947 -0.11(-1.03%)
Mar 03, 2023 10.41 10.77 10.40 10.64 2,237,662 +0.26(+2.50%)
Mar 02, 2023 10.22 10.40 10.16 10.38 1,655,359 +0.13(+1.27%)
Mar 01, 2023 10.39 10.40 10.10 10.25 2,562,573 -0.17(-1.63%)
Feb 28, 2023 10.41 10.53 10.31 10.42 3,930,849 +0.00(+0.00%)
Feb 27, 2023 10.66 10.77 10.40 10.42 3,357,692 -0.23(-2.16%)
Feb 24, 2023 10.67 10.70 10.53 10.65 3,875,400 -0.07(-0.65%)
Feb 23, 2023 10.57 10.72 10.49 10.72 5,867,276 +0.22(+2.10%)
Feb 22, 2023 10.39 10.62 10.35 10.50 3,285,106 +0.14(+1.35%)
Feb 21, 2023 10.61 10.73 10.34 10.36 3,131,922 -0.19(-1.80%)
Feb 17, 2023 10.55 0 +0.09(+0.86%)
Feb 16, 2023 10.37 10.65 10.31 10.46 5,571,369 +0.27(+2.65%)
Feb 15, 2023 9.840 10.25 9.840 10.19 4,710,506 +0.33(+3.35%)
Feb 14, 2023 9.970 10.00 9.760 9.860 3,615,068 -0.16(-1.60%)
Feb 13, 2023 9.900 10.10 9.880 10.02 2,986,982 +0.10(+1.01%)
Feb 10, 2023 9.700 9.950 9.690 9.920 3,186,618 +0.17(+1.74%)
Feb 09, 2023 9.900 9.990 9.700 9.750 3,072,894 -0.15(-1.52%)
Feb 08, 2023 9.970 10.02 9.760 9.900 3,246,289 -0.07(-0.70%)
Feb 07, 2023 9.880 10.02 9.840 9.970 3,160,102 +0.03(+0.30%)
Feb 06, 2023 9.880 10.02 9.830 9.940 2,813,422 +0.05(+0.51%)
Feb 03, 2023 9.970 9.980 9.820 9.890 3,162,384 -0.08(-0.80%)
Feb 02, 2023 9.890 10.13 9.820 9.970 4,684,928 +0.17(+1.73%)
Feb 01, 2023 9.670 9.880 9.630 9.800 3,482,050 +0.10(+1.03%)
Jan 31, 2023 9.630 9.730 9.600 9.700 5,271,676 +0.09(+0.94%)
Jan 30, 2023 9.680 9.730 9.580 9.610 4,790,239 -0.11(-1.13%)
Jan 27, 2023 9.670 9.790 9.630 9.720 5,761,415 +0.00(+0.00%)
Jan 26, 2023 9.800 9.800 9.670 9.720 6,828,138 -0.06(-0.61%)
Jan 25, 2023 9.730 9.870 9.660 9.780 3,921,760 -0.02(-0.20%)
Jan 24, 2023 9.700 9.840 9.610 9.800 3,818,047 +0.02(+0.20%)
Jan 23, 2023 9.610 9.790 9.550 9.780 4,824,329 +0.17(+1.77%)
Jan 20, 2023 9.400 9.610 9.240 9.610 4,881,524 +0.20(+2.13%)
Jan 19, 2023 9.260 9.430 9.210 9.410 3,249,011 +0.05(+0.53%)
Jan 18, 2023 9.660 9.660 9.300 9.360 6,275,352 -0.23(-2.40%)
Jan 17, 2023 8.960 9.590 8.950 9.590 6,936,482 +0.63(+7.03%)
Jan 16, 2023 8.850 9.030 8.850 8.960 2,806,328 +0.03(+0.34%)
Jan 13, 2023 9.270 9.400 8.860 8.930 10,692,640 -0.60(-6.30%)
Jan 12, 2023 9.690 9.840 9.140 9.530 14,770,450 -0.42(-4.22%)
Jan 11, 2023 9.750 9.990 9.750 9.950 3,484,385 +0.25(+2.58%)
Jan 10, 2023 9.760 9.810 9.660 9.700 5,488,309 -0.07(-0.72%)
Jan 09, 2023 9.760 9.980 9.670 9.770 6,318,250 +0.11(+1.14%)
Jan 06, 2023 9.520 9.680 9.440 9.660 7,063,887 +0.21(+2.22%)
Jan 05, 2023 9.350 9.540 9.250 9.450 4,550,518 +0.20(+2.16%)
Jan 04, 2023 9.260 9.360 9.130 9.250 4,833,763 +0.05(+0.54%)
Jan 03, 2023 8.930 9.270 8.890 9.200 6,062,251 +0.38(+4.31%)
Dec 30, 2022 8.820 0 -0.09(-1.01%)
Dec 29, 2022 8.800 8.940 8.700 8.910 3,958,781 -0.04(-0.45%)
Dec 28, 2022 9.000 9.140 8.900 8.950 6,370,315 -0.22(-2.40%)
Dec 23, 2022 9.170 0 +0.19(+2.12%)
Dec 22, 2022 9.130 9.140 8.830 8.980 4,517,272 -0.17(-1.86%)
Dec 21, 2022 9.100 9.190 9.020 9.150 3,977,453 +0.03(+0.33%)
Dec 20, 2022 9.050 9.320 9.040 9.120 5,804,164 +0.02(+0.22%)
Dec 19, 2022 9.470 9.520 9.050 9.100 6,187,983 -0.31(-3.29%)
Dec 16, 2022 9.850 9.890 9.320 9.410 15,501,485 -0.51(-5.14%)
Dec 15, 2022 9.630 10.15 9.300 9.920 13,916,791 +0.28(+2.90%)
Dec 14, 2022 9.870 10.00 9.640 9.640 3,745,640 -0.21(-2.13%)
Dec 13, 2022 10.00 10.20 9.770 9.850 4,608,997 -0.11(-1.10%)
Dec 12, 2022 9.770 9.970 9.600 9.960 7,063,662 +0.18(+1.84%)
Dec 09, 2022 9.810 9.900 9.740 9.780 5,668,314 -0.03(-0.31%)
Dec 08, 2022 9.930 9.960 9.810 9.810 3,623,998 -0.13(-1.31%)
Dec 07, 2022 9.870 10.13 9.760 9.940 4,523,765 +0.08(+0.81%)
Dec 06, 2022 10.03 10.06 9.650 9.860 9,211,222 -0.19(-1.89%)
Dec 05, 2022 10.15 10.20 9.970 10.05 4,748,319 -0.12(-1.18%)
Dec 02, 2022 10.15 10.22 10.03 10.17 3,361,793 -0.05(-0.49%)
Dec 01, 2022 10.21 10.36 10.15 10.22 4,573,376 +0.06(+0.59%)
Nov 30, 2022 9.890 10.16 9.890 10.16 8,324,523 +0.25(+2.52%)
Nov 29, 2022 10.04 10.09 9.860 9.910 7,239,906 -0.14(-1.39%)
Nov 28, 2022 10.25 10.27 10.00 10.05 4,643,746 -0.19(-1.86%)
Nov 25, 2022 10.21 10.47 10.21 10.24 3,454,889 +0.03(+0.29%)
Nov 24, 2022 10.16 10.28 10.11 10.21 1,899,362 -0.04(-0.39%)
Nov 23, 2022 10.00 10.31 9.980 10.25 6,987,505 +0.24(+2.40%)
Nov 22, 2022 10.19 10.24 9.910 10.01 8,151,042 -0.18(-1.77%)
Nov 21, 2022 10.28 10.41 10.12 10.19 7,529,814 -0.09(-0.88%)
Nov 18, 2022 10.05 10.37 9.990 10.28 7,984,667 +0.29(+2.90%)
Nov 17, 2022 10.18 10.33 9.890 9.990 9,316,759 -0.24(-2.35%)
Nov 16, 2022 10.30 10.66 10.07 10.23 9,687,829 -0.11(-1.06%)
Nov 15, 2022 10.80 10.91 10.19 10.34 11,523,442 -0.27(-2.54%)
Nov 14, 2022 12.30 12.30 10.46 10.61 21,687,728 -1.73(-14.02%)
Nov 11, 2022 13.93 13.94 12.27 12.34 16,832,200 -2.95(-19.29%)
Nov 10, 2022 14.99 15.37 14.99 15.29 2,903,122 +0.53(+3.59%)
Nov 09, 2022 14.93 15.02 14.75 14.76 1,382,433 -0.19(-1.27%)
Nov 08, 2022 14.69 14.98 14.65 14.95 1,542,266 +0.34(+2.33%)
Nov 07, 2022 14.92 14.93 14.48 14.61 1,618,290 -0.28(-1.88%)
Nov 04, 2022 14.84 14.95 14.68 14.89 1,629,947 +0.13(+0.88%)
Nov 03, 2022 14.79 14.83 14.65 14.76 4,056,772 -0.08(-0.54%)
Nov 02, 2022 14.90 15.10 14.81 14.84 2,581,309 -0.09(-0.60%)
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.