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

Algonquin Power & Util (TSX: AQN )

9.050 -0.010 (-0.11%)
Streaming Delayed Price Updated: 1:12 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 (%)
Jul 31, 2014 8.200 8.230 8.110 8.110 257,772 -0.11(-1.34%)
Jul 30, 2014 8.230 8.250 8.165 8.220 1,217,872 +0.03(+0.37%)
Jul 29, 2014 8.100 8.210 8.090 8.190 193,682 +0.05(+0.61%)
Jul 28, 2014 8.110 8.170 8.050 8.140 225,867 -0.01(-0.12%)
Jul 25, 2014 8.160 8.170 8.100 8.150 179,813 -0.01(-0.12%)
Jul 24, 2014 8.170 8.180 8.125 8.160 241,234 -0.02(-0.24%)
Jul 23, 2014 8.140 8.190 8.070 8.180 220,866 +0.05(+0.62%)
Jul 22, 2014 8.080 8.170 8.080 8.130 294,214 +0.05(+0.62%)
Jul 21, 2014 8.100 8.150 8.060 8.080 261,694 -0.02(-0.25%)
Jul 18, 2014 8.020 8.140 8.000 8.100 203,616 +0.05(+0.62%)
Jul 17, 2014 8.070 8.130 8.040 8.050 87,130 -0.03(-0.37%)
Jul 16, 2014 8.040 8.110 8.010 8.080 133,495 +0.05(+0.62%)
Jul 15, 2014 8.120 8.130 8.030 8.030 208,660 -0.06(-0.74%)
Jul 14, 2014 8.080 8.130 8.050 8.090 119,141 +0.00(+0.00%)
Jul 11, 2014 8.060 8.130 8.060 8.090 122,809 -0.01(-0.12%)
Jul 10, 2014 8.020 8.130 7.960 8.100 332,570 +0.08(+1.00%)
Jul 09, 2014 8.010 8.070 8.000 8.020 280,145 -0.03(-0.37%)
Jul 08, 2014 8.030 8.070 7.990 8.050 511,699 -0.02(-0.25%)
Jul 07, 2014 8.120 8.130 8.050 8.070 175,873 -0.07(-0.86%)
Jul 04, 2014 8.180 8.180 8.110 8.140 65,702 +0.00(+0.00%)
Jul 03, 2014 8.200 8.200 8.110 8.140 304,351 -0.07(-0.85%)
Jul 02, 2014 8.180 8.230 8.170 8.210 233,072 -0.02(-0.24%)
Jun 30, 2014 8.230 8.230 8.230 0 +0.15(+1.86%)
Jun 27, 2014 8.090 8.130 8.060 8.080 134,143 -0.04(-0.49%)
Jun 26, 2014 8.050 8.120 7.990 8.120 290,975 +0.01(+0.12%)
Jun 25, 2014 8.140 8.160 8.100 8.110 171,681 -0.03(-0.37%)
Jun 24, 2014 8.200 8.200 8.120 8.140 163,666 -0.03(-0.37%)
Jun 23, 2014 8.250 8.250 8.145 8.170 308,765 -0.03(-0.37%)
Jun 20, 2014 8.220 8.250 8.180 8.200 715,156 -0.03(-0.36%)
Jun 19, 2014 8.260 8.260 8.200 8.230 457,160 -0.01(-0.12%)
Jun 18, 2014 8.160 8.245 8.160 8.240 913,722 +0.05(+0.61%)
Jun 17, 2014 8.220 8.220 8.170 8.190 168,994 -0.04(-0.49%)
Jun 16, 2014 8.160 8.240 8.160 8.230 110,969 +0.07(+0.86%)
Jun 13, 2014 8.200 8.230 8.120 8.160 327,062 -0.02(-0.24%)
Jun 12, 2014 8.110 8.185 8.110 8.180 308,406 +0.04(+0.49%)
Jun 11, 2014 8.010 8.150 8.010 8.140 618,185 +0.10(+1.24%)
Jun 10, 2014 8.100 8.100 8.000 8.040 506,254 -0.07(-0.86%)
Jun 06, 2014 8.230 8.280 8.100 8.110 136,989 -0.14(-1.70%)
Jun 05, 2014 8.110 8.250 8.110 8.250 203,625 +0.10(+1.23%)
Jun 04, 2014 8.060 8.160 8.060 8.150 92,268 +0.08(+0.99%)
Jun 03, 2014 8.120 8.120 8.060 8.070 332,700 -0.04(-0.49%)
Jun 02, 2014 8.040 8.125 8.040 8.110 104,257 +0.03(+0.37%)
May 30, 2014 8.050 8.115 8.010 8.080 304,753 -0.02(-0.25%)
May 29, 2014 8.100 8.135 8.050 8.100 258,597 -0.04(-0.49%)
May 28, 2014 8.130 8.190 8.120 8.140 173,452 -0.02(-0.25%)
May 27, 2014 8.230 8.250 8.160 8.160 971,762 -0.04(-0.49%)
May 26, 2014 8.180 8.215 8.160 8.200 291,408 +0.07(+0.86%)
May 23, 2014 8.080 8.190 8.080 8.130 178,483 +0.01(+0.12%)
May 22, 2014 8.150 8.170 8.110 8.120 289,515 -0.01(-0.12%)
May 21, 2014 8.130 8.145 8.050 8.130 167,571 +0.01(+0.12%)
May 20, 2014 8.130 8.190 8.080 8.120 1,174,287 -0.03(-0.37%)
May 16, 2014 8.150 8.150 8.150 0 +0.01(+0.12%)
May 15, 2014 8.090 8.220 8.040 8.140 1,143,393 +0.07(+0.87%)
May 14, 2014 7.950 8.090 7.920 8.070 1,108,860 +0.11(+1.38%)
May 13, 2014 8.020 8.025 7.950 7.960 354,791 -0.04(-0.50%)
May 12, 2014 7.950 8.045 7.920 8.000 350,499 +0.08(+1.01%)
May 09, 2014 7.860 7.960 7.860 7.920 232,632 +0.04(+0.51%)
May 08, 2014 7.880 7.920 7.820 7.880 130,454 -0.04(-0.51%)
May 07, 2014 7.880 7.920 7.870 7.920 75,261 +0.01(+0.13%)
May 06, 2014 7.900 7.940 7.880 7.910 89,103 -0.03(-0.38%)
May 05, 2014 7.950 7.950 7.870 7.940 63,257 -0.01(-0.13%)
May 02, 2014 7.930 7.950 7.850 7.950 168,127 +0.03(+0.38%)
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.