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, 2011 5.600 5.600 5.560 5.600 176,021 +0.00(+0.00%)
Oct 28, 2011 5.600 5.620 5.560 5.600 259,992 +0.01(+0.18%)
Oct 27, 2011 5.550 5.640 5.550 5.590 722,906 +0.03(+0.54%)
Oct 26, 2011 5.550 5.570 5.550 5.560 208,455 -0.01(-0.18%)
Oct 25, 2011 5.560 5.570 5.550 5.570 216,304 +0.00(+0.00%)
Oct 24, 2011 5.550 5.570 5.540 5.570 211,884 +0.02(+0.36%)
Oct 21, 2011 5.570 5.570 5.540 5.550 180,398 -0.01(-0.18%)
Oct 20, 2011 5.560 5.580 5.520 5.560 256,983 +0.01(+0.18%)
Oct 19, 2011 5.580 5.600 5.550 5.550 175,675 -0.02(-0.36%)
Oct 18, 2011 5.620 5.620 5.470 5.570 196,400 -0.03(-0.54%)
Oct 17, 2011 5.610 5.630 5.590 5.600 156,382 -0.01(-0.18%)
Oct 14, 2011 5.600 5.620 5.580 5.610 370,236 +0.00(+0.00%)
Oct 13, 2011 5.600 5.620 5.550 5.610 260,211 +0.02(+0.36%)
Oct 12, 2011 5.560 5.610 5.560 5.590 339,496 +0.04(+0.72%)
Oct 11, 2011 5.610 5.610 5.550 5.550 173,524 -0.06(-1.07%)
Oct 07, 2011 5.600 5.610 5.550 5.610 748,514 -0.17(-2.94%)
Oct 06, 2011 5.750 5.840 5.780 5.780 380,961 +0.07(+1.23%)
Oct 05, 2011 5.620 5.770 5.600 5.710 139,850 +0.06(+1.06%)
Oct 04, 2011 5.620 5.700 5.560 5.650 394,538 -0.08(-1.40%)
Oct 03, 2011 5.660 5.810 5.620 5.730 303,558 -0.02(-0.35%)
Sep 30, 2011 5.670 5.750 5.660 5.750 150,890 +0.09(+1.59%)
Sep 29, 2011 5.730 5.740 5.640 5.660 261,321 -0.07(-1.22%)
Sep 28, 2011 5.750 5.780 5.700 5.730 277,674 -0.05(-0.87%)
Sep 27, 2011 5.700 5.830 5.700 5.780 391,465 +0.10(+1.76%)
Sep 26, 2011 5.510 5.680 5.510 5.680 576,624 +0.05(+0.89%)
Sep 23, 2011 5.510 5.630 5.400 5.630 327,747 +0.01(+0.18%)
Sep 22, 2011 5.600 5.630 5.450 5.620 335,533 -0.05(-0.88%)
Sep 21, 2011 5.700 5.740 5.640 5.670 179,927 -0.04(-0.70%)
Sep 20, 2011 5.830 5.830 5.690 5.710 195,500 -0.14(-2.39%)
Sep 19, 2011 5.780 5.850 5.760 5.850 102,521 +0.02(+0.34%)
Sep 16, 2011 5.820 5.840 5.770 5.830 198,200 +0.01(+0.17%)
Sep 15, 2011 5.660 5.830 5.640 5.820 175,713 +0.15(+2.65%)
Sep 14, 2011 5.690 5.690 5.630 5.670 130,150 +0.05(+0.89%)
Sep 13, 2011 5.610 5.740 5.600 5.620 126,869 -0.04(-0.71%)
Sep 12, 2011 5.690 5.700 5.620 5.660 320,374 -0.08(-1.39%)
Sep 09, 2011 5.730 5.750 5.640 5.740 76,356 +0.01(+0.17%)
Sep 08, 2011 5.760 5.760 5.680 5.730 67,757 -0.01(-0.17%)
Sep 07, 2011 5.680 5.800 5.680 5.740 104,540 +0.04(+0.70%)
Sep 06, 2011 5.600 5.700 5.560 5.700 162,796 +0.05(+0.88%)
Sep 02, 2011 5.740 5.750 5.620 5.650 61,627 -0.13(-2.25%)
Sep 01, 2011 5.760 5.810 5.750 5.780 138,400 +0.02(+0.35%)
Aug 31, 2011 5.650 5.830 5.570 5.760 302,700 +0.11(+1.95%)
Aug 30, 2011 5.550 5.670 5.480 5.650 277,652 +0.12(+2.17%)
Aug 29, 2011 5.530 5.620 5.500 5.530 179,225 +0.04(+0.73%)
Aug 26, 2011 5.490 5.520 5.450 5.490 58,308 -0.01(-0.18%)
Aug 25, 2011 5.500 5.540 5.410 5.500 215,458 -0.01(-0.18%)
Aug 24, 2011 5.660 5.660 5.510 5.510 238,996 -0.10(-1.78%)
Aug 23, 2011 5.450 5.630 5.440 5.610 354,688 +0.13(+2.37%)
Aug 22, 2011 5.600 5.610 5.400 5.480 931,273 -0.05(-0.90%)
Aug 19, 2011 5.500 5.570 5.500 5.530 340,853 -0.04(-0.72%)
Aug 18, 2011 5.540 5.630 5.520 5.570 522,570 -0.09(-1.59%)
Aug 17, 2011 5.670 5.700 5.630 5.660 94,034 -0.01(-0.18%)
Aug 16, 2011 5.690 5.770 5.640 5.670 197,488 -0.02(-0.35%)
Aug 15, 2011 5.820 5.830 5.620 5.690 183,499 -0.10(-1.73%)
Aug 12, 2011 5.530 5.820 5.530 5.790 611,634 +0.32(+5.85%)
Aug 11, 2011 5.310 5.500 5.250 5.470 196,681 +0.16(+3.01%)
Aug 10, 2011 5.300 5.360 5.200 5.310 165,008 +0.01(+0.19%)
Aug 09, 2011 5.000 5.300 5.000 5.300 336,843 +0.28(+5.58%)
Aug 08, 2011 5.060 5.120 4.960 5.020 346,341 -0.23(-4.38%)
Aug 05, 2011 5.280 5.300 4.900 5.250 377,460 -0.12(-2.23%)
Aug 04, 2011 5.710 5.710 5.250 5.370 339,467 -0.34(-5.95%)
Aug 03, 2011 5.630 5.710 5.620 5.710 232,081 +0.03(+0.53%)
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.