Chronicle Journal: Finance

Algonquin Pwr & Util (TSX: AQN )

17.96 CAD +0.15 (+0.84%)
Streaming Delayed Price Updated: 10:47 AM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 27, 2021 17.92 18.06 17.80 17.81 8,101,572 -0.80(-4.30%)
Oct 26, 2021 18.62 18.61 1,154,438 +0.00(+0.00%)
Oct 25, 2021 18.75 18.75 18.59 18.61 1,333,463 -0.10(-0.53%)
Oct 22, 2021 18.73 18.82 18.68 18.71 1,980,833 +0.01(+0.05%)
Oct 21, 2021 18.74 18.79 18.62 18.70 1,428,469 +0.01(+0.05%)
Oct 20, 2021 18.75 18.86 18.66 18.69 1,178,767 +0.00(+0.00%)
Oct 19, 2021 18.54 18.72 18.54 18.69 1,321,338 +0.14(+0.75%)
Oct 18, 2021 18.60 18.61 18.38 18.55 2,704,420 -0.06(-0.32%)
Oct 15, 2021 18.75 18.80 18.61 18.61 3,495,686 -0.11(-0.59%)
Oct 14, 2021 18.62 18.85 18.55 18.72 5,010,278 +0.20(+1.08%)
Oct 13, 2021 18.37 18.54 18.32 18.52 4,156,480 +0.24(+1.31%)
Oct 12, 2021 18.27 18.40 18.12 18.28 2,143,877 +0.18(+0.99%)
Oct 08, 2021 18.10 18.10 18.10 0 -0.19(-1.04%)
Oct 07, 2021 18.50 18.61 18.27 18.29 3,946,538 -0.17(-0.92%)
Oct 06, 2021 18.53 18.54 18.26 18.46 1,955,907 -0.07(-0.38%)
Oct 05, 2021 18.68 18.69 18.50 18.53 1,235,622 -0.15(-0.80%)
Oct 04, 2021 18.51 18.73 18.51 18.68 4,043,623 +0.13(+0.70%)
Oct 01, 2021 18.64 18.68 18.39 18.55 1,648,383 -0.02(-0.11%)
Sep 30, 2021 18.82 18.88 18.56 18.57 1,610,952 -0.23(-1.22%)
Sep 29, 2021 18.76 18.87 18.62 18.80 1,770,776 +0.14(+0.75%)
Sep 28, 2021 19.09 19.09 18.62 18.66 2,277,431 -0.51(-2.66%)
Sep 27, 2021 19.19 19.33 19.12 19.17 2,947,144 +0.00(+0.00%)
Sep 24, 2021 19.31 19.39 19.14 19.17 7,675,098 -0.11(-0.57%)
Sep 23, 2021 19.55 19.61 19.26 19.28 2,036,310 -0.24(-1.23%)
Sep 22, 2021 19.60 19.66 19.46 19.52 1,513,331 +0.05(+0.26%)
Sep 21, 2021 19.53 19.72 19.47 19.47 1,343,998 +0.03(+0.15%)
Sep 20, 2021 19.50 19.50 19.31 19.44 1,800,629 -0.09(-0.46%)
Sep 17, 2021 19.53 19.65 19.49 19.53 4,686,949 -0.10(-0.51%)
Sep 16, 2021 19.64 19.74 19.57 19.63 934,269 +0.00(+0.00%)
Sep 15, 2021 19.52 19.70 19.46 19.63 1,188,902 +0.11(+0.56%)
Sep 14, 2021 19.52 19.67 19.52 19.52 1,628,968 +0.00(+0.00%)
Sep 13, 2021 19.54 19.66 19.49 19.52 1,951,879 +0.05(+0.26%)
Sep 10, 2021 19.65 19.67 19.43 19.47 1,332,613 -0.20(-1.02%)
Sep 09, 2021 19.79 19.82 19.66 19.67 697,521 -0.11(-0.56%)
Sep 08, 2021 19.56 19.89 19.54 19.78 1,345,180 +0.26(+1.33%)
Sep 07, 2021 19.56 19.65 19.47 19.52 1,328,273 -0.09(-0.46%)
Sep 03, 2021 19.61 19.61 19.61 0 -0.06(-0.31%)
Sep 02, 2021 19.66 19.75 19.61 19.67 891,460 +0.02(+0.10%)
Sep 01, 2021 19.55 19.73 19.55 19.65 2,223,451 +0.06(+0.31%)
Aug 31, 2021 19.71 19.73 19.57 19.59 3,337,179 -0.09(-0.46%)
Aug 30, 2021 19.70 19.75 19.70 19.68 1,782,573 +0.00(+0.00%)
Aug 27, 2021 19.70 19.77 19.62 19.68 1,251,926 -0.05(-0.25%)
Aug 26, 2021 19.81 19.85 19.71 19.73 960,911 -0.06(-0.30%)
Aug 25, 2021 19.86 19.91 19.74 19.79 1,219,046 -0.06(-0.30%)
Aug 24, 2021 19.91 19.91 19.74 19.85 1,068,614 -0.08(-0.40%)
Aug 23, 2021 19.98 20.02 19.77 19.93 2,002,587 -0.14(-0.70%)
Aug 20, 2021 19.78 20.19 19.76 20.07 2,928,605 +0.32(+1.62%)
Aug 19, 2021 19.51 19.76 19.50 19.75 1,584,382 +0.21(+1.07%)
Aug 18, 2021 19.71 19.74 19.49 19.54 2,410,856 -0.15(-0.76%)
Aug 17, 2021 19.61 19.70 19.55 19.69 978,106 +0.07(+0.36%)
Aug 16, 2021 19.55 19.75 19.53 19.62 1,104,983 +0.08(+0.41%)
Aug 13, 2021 19.78 19.80 19.46 19.54 1,391,254 +0.04(+0.21%)
Aug 12, 2021 19.90 19.90 19.31 19.50 2,213,410 -0.37(-1.86%)
Aug 11, 2021 19.91 20.05 19.87 19.87 794,454 +0.00(+0.00%)
Aug 10, 2021 20.00 20.03 19.84 19.87 873,397 -0.12(-0.60%)
Aug 09, 2021 20.00 20.11 19.96 19.99 663,539 +0.00(+0.00%)
Aug 06, 2021 20.10 20.14 19.96 19.99 1,046,807 -0.09(-0.45%)
Aug 05, 2021 19.93 20.10 19.81 20.08 847,497 +0.16(+0.80%)
Aug 04, 2021 19.89 19.95 19.82 19.92 1,069,058 +0.04(+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.