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 (%)
Mar 31, 2010 4.530 4.530 4.410 4.410 238,926 -0.12(-2.65%)
Mar 30, 2010 4.460 4.530 4.450 4.530 192,370 +0.05(+1.12%)
Mar 29, 2010 4.540 4.640 4.440 4.480 345,194 -0.10(-2.18%)
Mar 26, 2010 4.640 4.660 4.500 4.580 169,970 -0.05(-1.08%)
Mar 25, 2010 4.660 4.690 4.600 4.630 124,064 -0.04(-0.86%)
Mar 24, 2010 4.650 4.730 4.630 4.670 281,412 +0.02(+0.43%)
Mar 23, 2010 4.560 4.660 4.540 4.650 245,694 +0.09(+1.97%)
Mar 22, 2010 4.520 4.560 4.510 4.560 107,310 +0.02(+0.44%)
Mar 19, 2010 4.660 4.660 4.420 4.540 315,767 -0.09(-1.94%)
Mar 18, 2010 4.670 4.680 4.590 4.630 275,116 -0.07(-1.49%)
Mar 17, 2010 4.740 4.740 4.640 4.700 281,382 -0.03(-0.63%)
Mar 16, 2010 4.710 4.730 4.680 4.730 157,926 +0.03(+0.64%)
Mar 15, 2010 4.760 4.700 4.640 4.700 348,930 -0.01(-0.21%)
Mar 12, 2010 4.680 4.800 4.620 4.710 303,469 +0.05(+1.07%)
Mar 11, 2010 4.630 4.680 4.610 4.660 195,010 +0.03(+0.65%)
Mar 10, 2010 4.580 4.660 4.570 4.630 325,349 +0.04(+0.87%)
Mar 09, 2010 4.510 4.600 4.510 4.590 233,006 +0.08(+1.77%)
Mar 08, 2010 4.550 4.610 4.500 4.510 455,526 +0.00(+0.00%)
Mar 05, 2010 4.220 4.580 4.220 4.510 1,118,437 +0.30(+7.13%)
Mar 04, 2010 4.270 4.270 4.210 4.210 117,821 -0.07(-1.64%)
Mar 03, 2010 4.270 4.280 4.220 4.280 97,864 -0.02(-0.47%)
Mar 02, 2010 4.200 4.300 4.190 4.300 123,292 +0.10(+2.38%)
Mar 01, 2010 4.200 4.260 4.140 4.200 86,577 +0.01(+0.24%)
Feb 26, 2010 4.130 4.190 4.120 4.190 187,612 +0.04(+0.96%)
Feb 25, 2010 4.170 4.200 4.110 4.150 98,655 -0.05(-1.19%)
Feb 24, 2010 4.220 4.230 4.170 4.200 125,140 -0.04(-0.94%)
Feb 23, 2010 4.150 4.260 4.150 4.240 277,381 +0.09(+2.17%)
Feb 22, 2010 4.150 4.190 4.110 4.150 112,660 +0.00(+0.00%)
Feb 19, 2010 4.180 4.180 4.090 4.150 244,316 -0.04(-0.95%)
Feb 18, 2010 4.260 4.260 4.140 4.190 224,208 -0.05(-1.18%)
Feb 17, 2010 4.240 4.280 4.220 4.240 200,312 -0.04(-0.93%)
Feb 16, 2010 4.250 4.300 4.250 4.280 122,422 +0.03(+0.71%)
Feb 12, 2010 4.250 4.250 4.250 0 +0.13(+3.16%)
Feb 11, 2010 4.170 4.190 4.090 4.120 156,668 -0.07(-1.67%)
Feb 10, 2010 4.210 4.230 4.170 4.190 213,418 -0.09(-2.10%)
Feb 09, 2010 4.300 4.310 4.250 4.280 256,876 -0.08(-1.83%)
Feb 08, 2010 4.350 4.390 4.300 4.360 198,458 +0.00(+0.00%)
Feb 05, 2010 4.330 4.390 4.250 4.360 355,278 -0.08(-1.80%)
Feb 04, 2010 4.400 4.440 4.270 4.440 278,065 +0.04(+0.91%)
Feb 03, 2010 4.370 4.430 4.320 4.400 855,360 +0.00(+0.00%)
Feb 02, 2010 4.260 4.400 4.200 4.400 330,546 +0.20(+4.76%)
Feb 01, 2010 4.150 4.240 4.150 4.200 365,989 +0.09(+2.19%)
Jan 29, 2010 4.110 4.240 4.090 4.110 299,496 +0.02(+0.49%)
Jan 28, 2010 4.160 4.160 3.850 4.090 480,418 -0.08(-1.92%)
Jan 27, 2010 4.180 4.250 4.150 4.170 119,101 -0.02(-0.48%)
Jan 26, 2010 4.240 4.260 4.130 4.190 175,028 -0.05(-1.18%)
Jan 25, 2010 4.380 4.380 4.230 4.240 245,079 -0.10(-2.30%)
Jan 22, 2010 4.360 4.360 4.230 4.340 192,696 +0.02(+0.46%)
Jan 21, 2010 4.490 4.500 4.200 4.320 335,386 -0.17(-3.79%)
Jan 20, 2010 4.480 4.550 4.410 4.490 277,773 -0.03(-0.66%)
Jan 19, 2010 4.520 4.550 4.420 4.520 386,772 -0.01(-0.22%)
Jan 18, 2010 4.580 4.580 4.500 4.530 216,762 +0.02(+0.44%)
Jan 15, 2010 4.470 4.610 4.450 4.510 364,182 +0.06(+1.35%)
Jan 14, 2010 4.380 4.470 4.350 4.450 296,443 +0.09(+2.06%)
Jan 13, 2010 4.320 4.400 4.270 4.360 392,425 +0.04(+0.93%)
Jan 12, 2010 4.350 4.390 4.250 4.320 300,886 -0.02(-0.46%)
Jan 11, 2010 4.270 4.440 4.240 4.340 294,828 +0.08(+1.88%)
Jan 08, 2010 4.180 4.260 4.160 4.260 172,925 +0.08(+1.91%)
Jan 07, 2010 4.080 4.180 4.070 4.180 258,029 +0.11(+2.70%)
Jan 06, 2010 4.200 4.220 4.070 4.070 236,557 -0.09(-2.16%)
Jan 05, 2010 4.160 4.340 4.120 4.160 249,856 +0.03(+0.73%)
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.