Skip to main content

Algonquin Pwr & Util (TSX: AQN )

8.560 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 8.460 8.520 8.520 8.560 1,799,157 +0.09(+1.06%)
Mar 27, 2024 8.080 8.480 8.080 8.470 2,267,408 +0.29(+3.55%)
Mar 26, 2024 8.170 8.300 8.130 8.180 2,483,457 -0.02(-0.24%)
Mar 25, 2024 8.310 8.370 8.150 8.200 2,448,787 -0.12(-1.44%)
Mar 22, 2024 8.350 8.410 8.220 8.320 2,228,275 +0.10(+1.22%)
Mar 21, 2024 8.140 8.300 8.120 8.220 1,844,742 +0.14(+1.73%)
Mar 20, 2024 8.010 8.140 7.930 8.080 2,771,791 +0.05(+0.62%)
Mar 19, 2024 7.930 8.130 7.910 8.030 2,543,792 +0.10(+1.26%)
Mar 18, 2024 8.140 8.140 7.900 7.930 3,550,348 -0.22(-2.70%)
Mar 15, 2024 8.170 8.260 8.080 8.150 7,874,115 -0.06(-0.73%)
Mar 14, 2024 8.310 8.310 8.090 8.210 2,504,706 -0.10(-1.20%)
Mar 13, 2024 8.380 8.520 8.240 8.310 3,786,504 -0.13(-1.54%)
Mar 12, 2024 8.660 8.670 8.400 8.440 2,198,190 -0.22(-2.54%)
Mar 11, 2024 8.690 8.850 8.660 8.660 2,234,367 +0.02(+0.23%)
Mar 08, 2024 8.500 8.670 8.330 8.640 3,242,164 +0.41(+4.98%)
Mar 07, 2024 8.100 8.250 8.060 8.230 2,944,938 +0.14(+1.73%)
Mar 06, 2024 8.010 8.140 7.980 8.090 2,382,888 +0.16(+2.02%)
Mar 05, 2024 7.900 8.050 7.900 7.930 2,152,436 +0.03(+0.38%)
Mar 04, 2024 7.960 7.970 7.820 7.900 2,214,918 -0.07(-0.88%)
Mar 01, 2024 7.950 8.000 7.830 7.970 2,852,760 +0.04(+0.50%)
Feb 29, 2024 7.840 7.940 7.750 7.930 45,576,196 +0.08(+1.02%)
Feb 28, 2024 7.960 7.970 7.840 7.850 2,261,731 -0.15(-1.88%)
Feb 27, 2024 7.850 8.050 7.850 8.000 4,015,017 +0.20(+2.56%)
Feb 26, 2024 8.030 8.050 7.710 7.800 5,412,665 -0.26(-3.23%)
Feb 23, 2024 7.900 8.070 7.780 8.060 2,245,543 +0.16(+2.03%)
Feb 22, 2024 7.960 7.960 7.860 7.900 2,319,217 -0.06(-0.75%)
Feb 21, 2024 7.970 8.090 7.920 7.960 2,562,426 -0.04(-0.50%)
Feb 20, 2024 8.050 8.150 7.970 8.000 1,789,931 -0.12(-1.48%)
Feb 16, 2024 8.120 0 +0.02(+0.25%)
Feb 15, 2024 7.960 8.190 7.960 8.100 1,975,446 +0.14(+1.76%)
Feb 14, 2024 7.790 7.980 7.760 7.960 1,714,702 +0.25(+3.24%)
Feb 13, 2024 7.660 7.770 7.610 7.710 4,130,462 -0.18(-2.28%)
Feb 12, 2024 7.780 7.920 7.740 7.890 1,599,560 +0.11(+1.41%)
Feb 09, 2024 7.710 7.780 7.610 7.780 1,500,081 +0.07(+0.91%)
Feb 08, 2024 7.780 7.800 7.670 7.710 1,680,978 -0.08(-1.03%)
Feb 07, 2024 7.960 7.980 7.790 7.790 1,371,042 -0.11(-1.39%)
Feb 06, 2024 7.800 8.010 7.740 7.900 2,171,246 +0.09(+1.15%)
Feb 05, 2024 7.930 7.950 7.750 7.810 2,950,665 -0.23(-2.86%)
Feb 02, 2024 8.040 8.080 7.890 8.040 2,290,056 -0.08(-0.99%)
Feb 01, 2024 8.010 8.120 7.890 8.120 1,694,812 +0.15(+1.88%)
Jan 31, 2024 8.110 8.260 7.960 7.970 2,652,247 -0.15(-1.85%)
Jan 30, 2024 8.100 8.200 8.060 8.120 1,728,391 -0.01(-0.12%)
Jan 29, 2024 8.100 8.190 7.980 8.130 1,143,669 +0.04(+0.49%)
Jan 26, 2024 8.190 8.270 8.060 8.090 1,418,042 -0.12(-1.46%)
Jan 25, 2024 8.000 8.230 7.930 8.210 2,419,859 +0.31(+3.92%)
Jan 24, 2024 8.070 8.120 7.900 7.900 1,609,526 -0.09(-1.13%)
Jan 23, 2024 8.000 8.070 7.920 7.990 1,279,968 -0.01(-0.12%)
Jan 22, 2024 8.000 8.130 7.940 8.000 3,165,299 +0.00(+0.00%)
Jan 19, 2024 8.070 8.100 7.950 8.000 3,205,977 -0.03(-0.37%)
Jan 18, 2024 8.220 8.270 7.990 8.030 2,534,008 -0.18(-2.19%)
Jan 17, 2024 8.480 8.480 8.150 8.210 2,840,863 -0.30(-3.53%)
Jan 16, 2024 8.560 8.640 8.450 8.510 2,171,166 -0.13(-1.50%)
Jan 15, 2024 8.520 8.660 8.510 8.640 769,332 +0.08(+0.93%)
Jan 12, 2024 8.570 8.780 8.550 8.560 1,777,048 -0.01(-0.12%)
Jan 11, 2024 8.800 8.810 8.350 8.570 3,502,194 -0.26(-2.94%)
Jan 10, 2024 8.780 8.920 8.660 8.830 1,902,097 +0.02(+0.23%)
Jan 09, 2024 8.820 8.910 8.770 8.810 1,592,209 -0.08(-0.90%)
Jan 08, 2024 8.800 9.000 8.790 8.890 2,358,438 +0.19(+2.18%)
Jan 05, 2024 8.480 8.720 8.430 8.700 2,710,346 +0.18(+2.11%)
Jan 04, 2024 8.510 8.580 8.440 8.520 1,164,019 +0.02(+0.24%)
Jan 03, 2024 8.540 8.540 8.390 8.500 1,315,429 -0.09(-1.05%)
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.