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

Algonquin Pwr & Util (TSX: AQN )

9.020 +0.080 (+0.89%)
Streaming Delayed Price Updated: 10:56 AM EDT, May 6, 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 (%)
Apr 30, 2012 6.310 6.360 6.300 6.350 288,442 +0.04(+0.63%)
Apr 27, 2012 6.300 6.330 6.280 6.310 236,076 -0.03(-0.47%)
Apr 26, 2012 6.280 6.340 6.250 6.340 200,923 +0.06(+0.96%)
Apr 25, 2012 6.180 6.280 6.180 6.280 288,693 +0.10(+1.62%)
Apr 24, 2012 6.260 6.260 6.170 6.180 353,258 -0.07(-1.12%)
Apr 23, 2012 6.240 6.270 6.190 6.250 365,901 -0.01(-0.16%)
Apr 20, 2012 6.190 6.260 6.190 6.260 648,001 +0.06(+0.97%)
Apr 19, 2012 6.150 6.320 6.150 6.200 1,571,075 +0.01(+0.16%)
Apr 18, 2012 6.120 6.200 6.070 6.190 287,890 +0.07(+1.14%)
Apr 17, 2012 6.200 6.210 6.120 6.120 298,165 -0.10(-1.61%)
Apr 16, 2012 6.220 6.230 6.160 6.220 802,335 +0.07(+1.14%)
Apr 13, 2012 6.080 6.220 6.060 6.150 440,498 +0.04(+0.65%)
Apr 12, 2012 6.070 6.180 5.970 6.110 891,092 +0.03(+0.49%)
Apr 11, 2012 5.750 6.080 5.750 6.080 1,546,238 +0.39(+6.85%)
Apr 10, 2012 5.830 5.830 5.640 5.690 380,562 -0.12(-2.07%)
Apr 09, 2012 5.670 5.840 5.640 5.810 868,617 +0.13(+2.29%)
Apr 05, 2012 5.680 5.710 5.620 5.680 1,429,075 +0.00(+0.00%)
Apr 04, 2012 5.850 5.850 5.680 5.680 934,383 -0.17(-2.91%)
Apr 03, 2012 5.800 5.860 5.770 5.850 452,965 +0.05(+0.86%)
Apr 02, 2012 5.810 5.830 5.730 5.800 518,794 +0.00(+0.00%)
Mar 30, 2012 5.760 5.810 5.660 5.800 467,465 +0.04(+0.69%)
Mar 29, 2012 5.800 5.840 5.760 5.760 517,230 -0.09(-1.54%)
Mar 28, 2012 5.950 5.950 5.790 5.850 459,873 -0.11(-1.85%)
Mar 27, 2012 6.000 6.000 5.930 5.960 342,215 -0.02(-0.33%)
Mar 26, 2012 5.950 5.990 5.930 5.980 810,250 +0.07(+1.18%)
Mar 23, 2012 5.950 5.950 5.870 5.910 335,868 +0.00(+0.00%)
Mar 22, 2012 6.000 6.000 5.870 5.910 516,561 -0.08(-1.34%)
Mar 21, 2012 6.020 6.060 5.980 5.990 1,214,442 -0.01(-0.17%)
Mar 20, 2012 6.000 6.050 5.990 6.000 404,029 +0.01(+0.17%)
Mar 19, 2012 6.180 6.210 5.960 5.990 980,671 -0.17(-2.76%)
Mar 16, 2012 6.180 6.220 6.150 6.160 376,695 +0.00(+0.00%)
Mar 15, 2012 6.240 6.240 6.150 6.160 318,164 -0.05(-0.81%)
Mar 14, 2012 6.230 6.250 6.170 6.210 396,779 -0.02(-0.32%)
Mar 13, 2012 6.230 6.260 6.210 6.230 1,257,291 +0.02(+0.32%)
Mar 12, 2012 6.210 6.250 6.130 6.210 849,322 +0.01(+0.16%)
Mar 09, 2012 6.260 6.280 6.170 6.200 1,061,348 -0.15(-2.36%)
Mar 08, 2012 6.410 6.440 6.320 6.350 188,938 -0.06(-0.94%)
Mar 07, 2012 6.410 6.430 6.260 6.410 355,024 +0.04(+0.63%)
Mar 06, 2012 6.350 6.420 6.330 6.370 464,440 +0.02(+0.31%)
Mar 05, 2012 6.430 6.440 6.330 6.350 308,475 -0.08(-1.24%)
Mar 02, 2012 6.380 6.440 6.320 6.430 333,615 +0.04(+0.63%)
Mar 01, 2012 6.200 6.410 6.200 6.390 546,358 +0.19(+3.06%)
Feb 29, 2012 6.150 6.200 6.090 6.200 516,688 +0.05(+0.81%)
Feb 28, 2012 6.180 6.210 6.100 6.150 601,558 -0.05(-0.81%)
Feb 27, 2012 6.190 6.230 6.160 6.200 256,268 +0.01(+0.16%)
Feb 24, 2012 6.180 6.220 6.160 6.190 263,240 -0.02(-0.32%)
Feb 23, 2012 6.170 6.210 6.160 6.210 383,986 +0.04(+0.65%)
Feb 22, 2012 6.230 6.230 6.150 6.170 266,947 -0.05(-0.80%)
Feb 21, 2012 6.190 6.240 6.130 6.220 492,854 +0.07(+1.14%)
Feb 17, 2012 6.150 6.150 6.150 0 -0.04(-0.65%)
Feb 16, 2012 6.130 6.200 6.090 6.190 509,321 +0.05(+0.81%)
Feb 15, 2012 6.160 6.160 6.100 6.140 447,451 -0.02(-0.32%)
Feb 14, 2012 6.160 6.180 6.070 6.160 570,042 -0.01(-0.16%)
Feb 13, 2012 6.100 6.200 6.100 6.170 571,519 +0.13(+2.15%)
Feb 10, 2012 6.090 6.090 6.010 6.040 353,978 -0.05(-0.82%)
Feb 09, 2012 6.100 6.110 6.070 6.090 187,599 -0.01(-0.16%)
Feb 08, 2012 6.080 6.130 6.050 6.100 302,556 +0.00(+0.00%)
Feb 07, 2012 6.030 6.120 5.990 6.100 562,550 +0.07(+1.16%)
Feb 06, 2012 6.000 6.070 5.990 6.030 353,914 +0.01(+0.17%)
Feb 03, 2012 6.010 6.070 5.990 6.020 390,766 +0.01(+0.17%)
Feb 02, 2012 6.060 6.060 5.980 6.010 475,284 -0.05(-0.83%)
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.