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

Algonquin Power & Util (TSX: AQN )

9.090 +0.030 (+0.33%)
Streaming Delayed Price Updated: 4:00 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 (%)
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%)
Aug 02, 2011 5.700 5.700 5.630 5.680 96,542 +0.01(+0.18%)
Jul 29, 2011 5.640 5.710 5.620 5.670 88,451 -0.04(-0.70%)
Jul 28, 2011 5.650 5.740 5.590 5.710 172,122 +0.04(+0.71%)
Jul 27, 2011 5.680 5.730 5.600 5.670 174,110 -0.06(-1.05%)
Jul 26, 2011 5.820 5.820 5.710 5.730 91,227 -0.12(-2.05%)
Jul 25, 2011 5.880 5.900 5.820 5.850 98,397 -0.05(-0.85%)
Jul 22, 2011 5.940 5.910 5.850 5.900 90,685 -0.02(-0.34%)
Jul 21, 2011 5.960 5.990 5.900 5.920 141,956 +0.00(+0.00%)
Jul 20, 2011 5.800 5.950 5.770 5.920 110,231 +0.10(+1.72%)
Jul 19, 2011 5.800 5.840 5.760 5.820 113,078 -0.02(-0.34%)
Jul 18, 2011 5.830 5.840 5.790 5.840 71,981 +0.01(+0.17%)
Jul 15, 2011 5.770 5.830 5.730 5.830 111,589 +0.03(+0.52%)
Jul 14, 2011 5.680 5.800 5.670 5.800 265,483 +0.10(+1.75%)
Jul 13, 2011 5.750 5.750 5.680 5.700 100,868 -0.05(-0.87%)
Jul 12, 2011 5.650 5.760 5.650 5.750 131,772 +0.02(+0.35%)
Jul 11, 2011 5.710 5.740 5.640 5.730 209,468 -0.02(-0.35%)
Jul 08, 2011 5.710 5.750 5.710 5.750 67,206 +0.03(+0.52%)
Jul 07, 2011 5.780 5.780 5.720 5.720 138,044 -0.07(-1.21%)
Jul 06, 2011 5.700 5.790 5.700 5.790 112,410 +0.08(+1.40%)
Jul 05, 2011 5.800 5.820 5.710 5.710 150,747 -0.09(-1.55%)
Jul 04, 2011 5.700 5.800 5.690 5.800 123,039 +0.09(+1.58%)
Jun 30, 2011 5.650 5.760 5.610 5.710 298,232 +0.09(+1.60%)
Jun 29, 2011 5.600 5.670 5.580 5.620 143,922 +0.01(+0.18%)
Jun 28, 2011 5.590 5.650 5.570 5.610 174,643 -0.01(-0.18%)
Jun 27, 2011 5.700 5.750 5.570 5.620 406,890 -0.11(-1.92%)
Jun 24, 2011 5.790 5.790 5.680 5.730 118,785 -0.03(-0.52%)
Jun 23, 2011 5.770 5.800 5.680 5.760 250,902 -0.05(-0.86%)
Jun 22, 2011 5.790 5.830 5.770 5.810 294,940 +0.04(+0.69%)
Jun 21, 2011 5.740 5.830 5.710 5.770 144,658 +0.02(+0.35%)
Jun 20, 2011 5.760 5.770 5.740 5.750 134,092 -0.01(-0.17%)
Jun 17, 2011 5.710 5.800 5.700 5.760 241,815 +0.06(+1.05%)
Jun 16, 2011 5.580 5.720 5.530 5.700 453,691 +0.11(+1.97%)
Jun 15, 2011 5.560 5.630 5.500 5.590 195,372 +0.01(+0.18%)
Jun 14, 2011 5.490 5.620 5.490 5.580 262,563 +0.09(+1.64%)
Jun 13, 2011 5.540 5.550 5.440 5.490 140,588 -0.02(-0.36%)
Jun 10, 2011 5.530 5.580 5.490 5.510 477,678 +0.01(+0.18%)
Jun 09, 2011 5.470 5.580 5.440 5.500 371,967 +0.02(+0.36%)
Jun 08, 2011 5.600 5.600 5.460 5.480 166,469 -0.11(-1.97%)
Jun 07, 2011 5.800 5.800 5.590 5.590 522,636 -0.21(-3.62%)
Jun 06, 2011 5.740 5.820 5.700 5.800 182,009 +0.08(+1.40%)
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.