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

Algonquin Power & Util (TSX: AQN )

9.120 +0.260 (+2.93%)
Streaming Delayed Price Updated: 1:56 PM EDT, May 15, 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, 2015 9.390 9.400 9.260 9.360 481,940 -0.05(-0.53%)
Mar 30, 2015 9.420 9.490 9.310 9.410 963,670 +0.06(+0.64%)
Mar 27, 2015 9.400 9.440 9.265 9.350 481,741 -0.12(-1.27%)
Mar 26, 2015 9.350 9.540 9.260 9.470 1,044,815 +0.11(+1.18%)
Mar 25, 2015 9.360 9.440 9.290 9.360 497,609 +0.06(+0.65%)
Mar 24, 2015 9.230 9.390 9.200 9.300 406,877 +0.02(+0.22%)
Mar 23, 2015 9.300 9.420 9.220 9.280 373,494 +0.01(+0.11%)
Mar 20, 2015 9.310 9.420 8.950 9.270 2,095,706 -0.04(-0.43%)
Mar 19, 2015 9.300 9.430 9.260 9.310 527,625 +0.01(+0.11%)
Mar 18, 2015 9.300 9.430 9.250 9.300 821,265 -0.05(-0.53%)
Mar 17, 2015 9.260 9.490 9.250 9.350 809,442 +0.16(+1.74%)
Mar 16, 2015 9.550 9.640 9.060 9.190 1,826,994 +0.69(+8.12%)
Mar 13, 2015 8.740 8.850 8.400 8.500 1,674,656 -0.53(-5.87%)
Mar 12, 2015 8.650 9.030 8.630 9.030 716,151 +0.23(+2.61%)
Mar 11, 2015 8.950 8.990 8.590 8.800 937,975 -0.15(-1.68%)
Mar 10, 2015 8.110 9.160 8.110 8.950 2,469,446 +0.41(+4.80%)
Mar 09, 2015 8.100 8.990 7.500 8.540 5,304,110 -0.80(-8.57%)
Mar 06, 2015 9.780 9.780 8.660 9.340 2,204,091 -0.93(-9.06%)
Mar 05, 2015 10.33 10.39 10.22 10.27 350,644 -0.03(-0.29%)
Mar 04, 2015 10.32 10.16 10.30 338,143 +0.01(+0.10%)
Mar 03, 2015 10.31 10.35 10.25 10.29 330,081 +0.03(+0.29%)
Mar 02, 2015 10.23 10.28 10.07 10.26 447,033 +0.03(+0.29%)
Feb 27, 2015 10.24 10.31 10.20 10.23 439,526 +0.04(+0.39%)
Feb 26, 2015 10.12 10.19 226,397 +0.01(+0.10%)
Feb 25, 2015 10.25 10.34 10.20 10.18 322,797 -0.03(-0.29%)
Feb 24, 2015 10.12 10.35 10.12 10.21 366,858 +0.06(+0.59%)
Feb 23, 2015 10.12 10.16 9.970 10.15 384,895 -0.09(-0.88%)
Feb 20, 2015 10.20 10.28 10.15 10.24 415,141 +0.02(+0.20%)
Feb 19, 2015 10.23 10.31 10.17 10.22 239,798 +0.02(+0.20%)
Feb 18, 2015 10.22 10.27 10.12 10.20 357,728 +0.01(+0.10%)
Feb 17, 2015 10.24 10.35 10.18 10.19 275,895 -0.05(-0.49%)
Feb 13, 2015 10.24 10.24 10.24 0 -0.12(-1.16%)
Feb 12, 2015 10.31 10.50 10.28 10.36 526,444 +0.00(+0.00%)
Feb 11, 2015 10.25 10.36 10.25 10.36 320,112 +0.11(+1.07%)
Feb 10, 2015 10.18 10.35 10.18 10.25 435,467 +0.04(+0.39%)
Feb 09, 2015 10.17 10.25 10.16 10.21 213,961 +0.06(+0.59%)
Feb 06, 2015 10.43 10.45 10.11 10.15 379,521 -0.28(-2.68%)
Feb 05, 2015 10.41 10.49 10.37 10.43 259,847 +0.02(+0.19%)
Feb 04, 2015 10.39 10.49 10.37 10.41 357,044 +0.01(+0.10%)
Feb 03, 2015 10.42 10.51 10.37 10.40 432,158 -0.02(-0.19%)
Feb 02, 2015 10.13 10.48 10.12 10.42 477,813 +0.30(+2.96%)
Jan 30, 2015 10.39 10.44 10.12 10.12 1,102,702 -0.24(-2.32%)
Jan 29, 2015 10.36 10.40 10.23 10.36 1,553,949 +0.06(+0.58%)
Jan 28, 2015 10.30 10.44 10.17 10.30 742,159 +0.02(+0.19%)
Jan 27, 2015 9.950 10.30 9.850 10.28 636,012 +0.32(+3.21%)
Jan 26, 2015 10.23 10.28 9.790 9.960 669,033 -0.20(-1.97%)
Jan 23, 2015 10.19 10.30 10.12 10.16 564,246 -0.01(-0.10%)
Jan 22, 2015 9.950 10.23 9.940 10.17 602,649 +0.19(+1.90%)
Jan 21, 2015 9.900 10.06 9.880 9.980 771,297 +0.03(+0.30%)
Jan 20, 2015 9.920 9.980 9.850 9.950 322,318 +0.10(+1.02%)
Jan 19, 2015 9.870 9.920 9.720 9.850 165,430 +0.05(+0.51%)
Jan 16, 2015 9.770 9.920 9.740 9.800 354,941 +0.04(+0.41%)
Jan 15, 2015 9.790 9.760 253,493 +0.19(+1.99%)
Jan 14, 2015 9.580 9.590 9.410 9.570 328,930 -0.04(-0.42%)
Jan 13, 2015 9.650 9.700 9.540 9.610 360,581 -0.11(-1.13%)
Jan 12, 2015 9.790 9.790 9.550 9.720 680,619 -0.08(-0.82%)
Jan 09, 2015 9.790 9.820 9.660 9.800 273,457 -0.01(-0.10%)
Jan 08, 2015 9.820 9.840 9.700 9.810 360,818 +0.02(+0.20%)
Jan 07, 2015 9.750 9.840 9.680 9.790 298,258 +0.07(+0.72%)
Jan 06, 2015 9.840 9.840 9.605 9.720 305,174 -0.11(-1.12%)
Jan 05, 2015 9.720 9.840 9.680 9.830 290,709 +0.11(+1.13%)
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.