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

Algonquin Power & Util (TSX: AQN )

9.070 +0.010 (+0.11%)
Streaming Delayed Price Updated: 2:18 PM 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 (%)
Sep 30, 2015 9.200 9.460 9.150 9.440 644,362 +0.27(+2.94%)
Sep 29, 2015 9.230 9.300 9.110 9.170 414,347 +0.01(+0.11%)
Sep 28, 2015 9.420 9.430 9.090 9.160 419,959 -0.39(-4.08%)
Sep 25, 2015 9.480 9.580 9.400 9.550 337,645 +0.19(+2.03%)
Sep 24, 2015 9.490 9.510 9.290 9.360 294,483 -0.13(-1.37%)
Sep 23, 2015 9.460 9.570 9.460 9.490 167,133 -0.01(-0.11%)
Sep 22, 2015 9.600 9.670 9.460 9.500 335,734 -0.17(-1.76%)
Sep 21, 2015 9.770 9.770 9.490 9.670 378,051 +0.17(+1.79%)
Sep 18, 2015 9.700 9.820 9.410 9.500 1,126,273 -0.31(-3.16%)
Sep 17, 2015 9.740 9.840 9.500 9.810 301,944 +0.11(+1.13%)
Sep 16, 2015 9.480 9.710 9.470 9.700 397,606 +0.17(+1.78%)
Sep 15, 2015 9.330 9.580 9.295 9.530 457,103 +0.21(+2.25%)
Sep 14, 2015 9.395 9.240 9.320 448,316 +0.15(+1.64%)
Sep 11, 2015 9.200 9.240 9.170 9.170 333,026 -0.06(-0.65%)
Sep 10, 2015 9.300 9.320 9.210 9.230 374,707 -0.02(-0.22%)
Sep 09, 2015 9.360 9.380 9.220 9.250 180,794 -0.10(-1.07%)
Sep 08, 2015 9.240 9.470 9.240 9.350 292,261 +0.07(+0.75%)
Sep 04, 2015 9.280 9.280 9.280 0 -0.11(-1.17%)
Sep 03, 2015 9.320 9.550 9.320 9.390 338,397 +0.01(+0.11%)
Sep 02, 2015 9.590 9.620 9.330 9.380 407,707 -0.06(-0.64%)
Sep 01, 2015 9.550 9.720 9.420 9.440 388,776 -0.34(-3.48%)
Aug 31, 2015 9.880 9.950 9.680 9.780 360,104 -0.17(-1.71%)
Aug 28, 2015 9.830 9.990 9.740 9.950 380,188 +0.12(+1.22%)
Aug 27, 2015 9.650 9.850 9.470 9.830 604,711 +0.34(+3.58%)
Aug 26, 2015 9.300 9.520 9.120 9.490 447,604 +0.29(+3.15%)
Aug 25, 2015 9.160 9.310 9.070 9.200 594,648 +0.35(+3.95%)
Aug 24, 2015 9.000 9.370 8.590 8.850 720,834 -0.55(-5.85%)
Aug 21, 2015 9.350 9.630 9.310 9.400 680,712 -0.02(-0.21%)
Aug 20, 2015 9.590 9.650 9.400 9.420 335,928 -0.20(-2.08%)
Aug 19, 2015 9.770 9.780 9.590 9.620 592,980 -0.15(-1.54%)
Aug 18, 2015 9.870 9.880 9.740 9.770 274,437 -0.06(-0.61%)
Aug 17, 2015 9.680 9.930 9.650 9.830 461,883 +0.09(+0.92%)
Aug 14, 2015 9.260 9.790 9.260 9.740 1,091,139 +0.63(+6.92%)
Aug 13, 2015 9.180 9.230 9.090 9.110 220,500 -0.12(-1.30%)
Aug 12, 2015 9.090 9.250 9.090 9.230 292,483 +0.08(+0.87%)
Aug 11, 2015 9.200 9.200 9.110 9.150 198,313 -0.08(-0.87%)
Aug 10, 2015 9.070 9.270 9.040 9.230 273,410 +0.18(+1.99%)
Aug 07, 2015 9.190 9.220 9.020 9.050 301,588 -0.17(-1.84%)
Aug 06, 2015 9.300 9.300 9.130 9.220 1,066,029 -0.08(-0.86%)
Aug 05, 2015 9.470 9.470 9.270 9.300 250,911 -0.11(-1.17%)
Aug 04, 2015 9.610 9.620 9.375 9.410 574,851 -0.17(-1.77%)
Jul 31, 2015 9.580 9.580 9.580 0 +0.30(+3.23%)
Jul 30, 2015 9.330 9.370 9.260 9.280 358,717 -0.10(-1.07%)
Jul 29, 2015 9.230 9.430 9.230 9.380 222,710 +0.08(+0.86%)
Jul 28, 2015 9.260 9.330 9.050 9.300 440,463 +0.06(+0.65%)
Jul 27, 2015 9.310 9.350 9.210 9.240 457,815 -0.13(-1.39%)
Jul 24, 2015 9.270 9.430 9.270 9.370 552,492 +0.03(+0.32%)
Jul 23, 2015 9.410 9.410 9.210 9.340 294,806 -0.01(-0.11%)
Jul 22, 2015 9.440 9.440 9.260 9.350 691,633 -0.06(-0.64%)
Jul 21, 2015 9.480 9.540 9.400 9.410 226,482 -0.09(-0.95%)
Jul 20, 2015 9.770 9.770 9.490 9.500 377,833 -0.22(-2.26%)
Jul 17, 2015 9.700 9.750 9.560 9.720 297,302 +0.04(+0.41%)
Jul 16, 2015 9.500 9.700 9.475 9.680 530,786 +0.20(+2.11%)
Jul 15, 2015 9.280 9.490 9.250 9.480 892,195 +0.18(+1.94%)
Jul 14, 2015 9.340 9.350 9.240 9.300 405,614 -0.04(-0.43%)
Jul 13, 2015 9.380 9.420 9.205 9.340 410,229 +0.07(+0.76%)
Jul 10, 2015 9.180 9.310 9.180 9.270 308,005 +0.13(+1.42%)
Jul 09, 2015 9.390 9.420 9.130 9.140 797,256 -0.21(-2.25%)
Jul 08, 2015 9.590 9.620 9.340 9.350 296,249 -0.24(-2.50%)
Jul 07, 2015 9.400 9.635 9.300 9.590 363,540 +0.22(+2.35%)
Jul 06, 2015 9.340 9.450 9.330 9.370 246,171 -0.06(-0.64%)
Jul 03, 2015 9.390 9.450 9.350 9.430 96,863 +0.01(+0.11%)
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.