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

Algonquin Pwr & Util (TSX: AQN )

9.080 -0.070 (-0.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
May 24, 2011 5.830 5.830 5.660 5.670 725,199 -0.13(-2.24%)
May 20, 2011 5.660 5.870 5.630 5.800 455,506 +0.15(+2.65%)
May 19, 2011 5.610 5.670 5.600 5.650 193,284 +0.02(+0.36%)
May 18, 2011 5.610 5.650 5.590 5.630 454,198 +0.04(+0.72%)
May 17, 2011 5.610 5.660 5.500 5.590 249,180 +0.01(+0.18%)
May 16, 2011 5.550 5.660 5.520 5.580 314,650 +0.08(+1.45%)
May 13, 2011 5.540 5.540 5.420 5.500 194,183 +0.05(+0.92%)
May 12, 2011 5.310 5.520 5.300 5.450 454,959 +0.10(+1.87%)
May 11, 2011 5.320 5.350 5.290 5.350 197,762 +0.00(+0.00%)
May 10, 2011 5.360 5.380 5.260 5.350 166,159 +0.02(+0.38%)
May 09, 2011 5.490 5.500 5.330 5.330 185,262 -0.16(-2.91%)
May 06, 2011 5.380 5.530 5.350 5.490 522,209 +0.11(+2.04%)
May 05, 2011 5.350 5.400 5.340 5.380 344,654 +0.03(+0.56%)
May 04, 2011 5.380 5.380 5.330 5.350 227,382 +0.00(+0.00%)
May 03, 2011 5.390 5.390 5.310 5.350 512,331 +0.05(+0.94%)
May 02, 2011 5.350 5.320 5.290 5.300 529,057 -0.07(-1.30%)
Apr 29, 2011 5.370 5.400 5.300 5.370 475,407 +0.02(+0.37%)
Apr 28, 2011 5.210 5.420 5.210 5.350 1,151,058 +0.14(+2.69%)
Apr 27, 2011 5.060 5.220 5.060 5.210 822,258 +0.15(+2.96%)
Apr 26, 2011 5.040 5.060 5.010 5.060 331,695 +0.03(+0.60%)
Apr 25, 2011 5.120 5.080 5.030 5.030 270,334 -0.09(-1.76%)
Apr 21, 2011 5.070 5.120 5.040 5.120 1,005,486 +0.05(+0.99%)
Apr 20, 2011 5.050 5.070 5.010 5.070 558,859 +0.07(+1.40%)
Apr 19, 2011 5.050 5.070 4.980 5.000 486,465 -0.04(-0.79%)
Apr 18, 2011 5.110 5.110 5.010 5.040 410,127 -0.07(-1.37%)
Apr 15, 2011 5.150 5.150 5.110 5.110 287,400 -0.04(-0.78%)
Apr 14, 2011 5.200 5.240 5.140 5.150 258,965 -0.05(-0.96%)
Apr 13, 2011 5.180 5.210 5.140 5.200 497,684 +0.06(+1.17%)
Apr 12, 2011 5.210 5.240 5.130 5.140 348,282 -0.10(-1.91%)
Apr 11, 2011 5.280 5.290 5.220 5.240 295,484 -0.04(-0.76%)
Apr 08, 2011 5.330 5.410 5.270 5.280 278,230 -0.05(-0.94%)
Apr 07, 2011 5.500 5.510 5.290 5.330 545,819 -0.18(-3.27%)
Apr 06, 2011 5.390 5.630 5.370 5.510 790,340 +0.13(+2.42%)
Apr 05, 2011 5.340 5.420 5.310 5.380 173,501 +0.02(+0.37%)
Apr 04, 2011 5.320 5.380 5.260 5.360 316,520 +0.04(+0.75%)
Apr 01, 2011 5.160 5.330 5.160 5.320 219,453 +0.16(+3.10%)
Mar 31, 2011 5.220 5.220 5.160 5.160 175,666 -0.05(-0.96%)
Mar 30, 2011 5.140 5.210 5.140 5.210 192,750 +0.05(+0.97%)
Mar 29, 2011 5.210 5.210 5.150 5.160 132,676 -0.06(-1.15%)
Mar 28, 2011 5.220 5.270 5.200 5.220 213,600 +0.03(+0.58%)
Mar 25, 2011 5.180 5.200 5.130 5.190 216,244 +0.05(+0.97%)
Mar 24, 2011 5.180 5.240 5.120 5.140 311,718 -0.01(-0.19%)
Mar 23, 2011 5.210 5.270 5.140 5.150 207,621 -0.08(-1.53%)
Mar 22, 2011 5.190 5.260 5.120 5.230 178,072 +0.08(+1.55%)
Mar 21, 2011 5.180 5.250 5.140 5.150 240,200 -0.03(-0.58%)
Mar 18, 2011 5.100 5.230 5.080 5.180 230,635 +0.09(+1.77%)
Mar 17, 2011 5.060 5.130 5.050 5.090 175,107 +0.08(+1.60%)
Mar 16, 2011 5.000 5.090 4.980 5.010 136,071 +0.06(+1.21%)
Mar 15, 2011 4.930 4.960 4.850 4.950 251,057 -0.01(-0.20%)
Mar 14, 2011 5.070 5.100 4.960 4.960 224,945 -0.08(-1.59%)
Mar 11, 2011 5.050 5.140 5.030 5.040 331,121 -0.08(-1.56%)
Mar 10, 2011 5.110 5.140 5.040 5.120 381,539 -0.05(-0.97%)
Mar 09, 2011 5.240 5.240 5.150 5.170 190,814 -0.05(-0.96%)
Mar 08, 2011 5.240 5.260 5.210 5.220 293,719 -0.02(-0.38%)
Mar 07, 2011 5.350 5.420 5.240 5.240 473,666 -0.06(-1.13%)
Mar 04, 2011 5.150 5.340 5.150 5.300 454,605 +0.18(+3.52%)
Mar 03, 2011 5.090 5.180 5.090 5.120 214,567 +0.06(+1.19%)
Mar 02, 2011 5.070 5.090 5.030 5.060 237,129 -0.01(-0.20%)
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.