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 (%)
Oct 31, 2012 7.030 7.030 6.880 6.910 242,779 -0.06(-0.86%)
Oct 30, 2012 6.930 7.060 6.900 6.970 285,060 +0.06(+0.87%)
Oct 29, 2012 6.840 6.910 6.810 6.910 93,989 +0.05(+0.73%)
Oct 26, 2012 6.860 6.890 6.830 6.860 183,868 +0.04(+0.59%)
Oct 25, 2012 6.900 6.930 6.810 6.820 228,538 -0.04(-0.58%)
Oct 24, 2012 6.810 6.920 6.810 6.860 176,102 +0.05(+0.73%)
Oct 23, 2012 6.910 6.910 6.750 6.810 342,624 -0.01(-0.15%)
Oct 19, 2012 6.850 6.900 6.780 6.820 196,340 -0.05(-0.73%)
Oct 18, 2012 6.930 6.990 6.850 6.870 264,483 -0.03(-0.43%)
Oct 17, 2012 6.820 6.930 6.800 6.900 315,532 +0.10(+1.47%)
Oct 16, 2012 6.760 6.810 6.740 6.800 172,108 +0.04(+0.59%)
Oct 15, 2012 6.670 6.770 6.640 6.760 199,218 +0.12(+1.81%)
Oct 12, 2012 6.760 6.760 6.600 6.640 275,106 -0.04(-0.60%)
Oct 11, 2012 6.820 6.820 6.680 6.680 179,198 -0.12(-1.76%)
Oct 10, 2012 6.730 6.810 6.720 6.800 201,323 +0.07(+1.04%)
Oct 09, 2012 6.760 6.760 6.720 6.730 129,806 -0.01(-0.15%)
Oct 05, 2012 6.740 6.740 6.740 0 +0.00(+0.00%)
Oct 04, 2012 6.800 6.800 6.710 6.740 148,846 -0.01(-0.15%)
Oct 03, 2012 6.650 6.780 6.650 6.750 378,238 +0.11(+1.66%)
Oct 02, 2012 6.740 6.740 6.610 6.640 319,100 -0.10(-1.48%)
Oct 01, 2012 6.650 6.740 6.640 6.740 185,265 +0.07(+1.05%)
Sep 28, 2012 6.570 6.680 6.560 6.670 284,566 +0.11(+1.68%)
Sep 27, 2012 6.600 6.600 6.540 6.560 254,571 +0.00(+0.00%)
Sep 26, 2012 6.550 6.680 6.510 6.560 696,217 -0.02(-0.30%)
Sep 25, 2012 6.600 6.630 6.560 6.580 531,908 +0.00(+0.00%)
Sep 24, 2012 6.520 6.620 6.480 6.580 376,379 +0.11(+1.70%)
Sep 21, 2012 6.680 6.680 6.410 6.470 2,453,650 -0.20(-3.00%)
Sep 20, 2012 6.650 6.700 6.610 6.670 379,752 +0.03(+0.45%)
Sep 19, 2012 6.600 6.640 6.540 6.640 4,096,940 +0.08(+1.22%)
Sep 18, 2012 6.630 6.630 6.550 6.560 204,859 -0.05(-0.76%)
Sep 17, 2012 6.640 6.640 6.610 6.610 257,935 -0.01(-0.15%)
Sep 14, 2012 6.660 6.660 6.610 6.620 393,417 +0.00(+0.00%)
Sep 13, 2012 6.690 6.690 6.610 6.620 203,609 -0.07(-1.05%)
Sep 12, 2012 6.680 6.690 6.640 6.690 133,001 +0.00(+0.00%)
Sep 11, 2012 6.650 6.690 6.610 6.690 212,603 +0.05(+0.75%)
Sep 10, 2012 6.650 6.680 6.610 6.640 145,456 +0.01(+0.15%)
Sep 07, 2012 6.680 6.700 6.620 6.630 128,597 -0.01(-0.15%)
Sep 06, 2012 6.640 6.680 6.580 6.640 419,480 -0.01(-0.15%)
Sep 05, 2012 6.650 6.700 6.630 6.650 94,203 +0.01(+0.15%)
Sep 04, 2012 6.660 6.680 6.600 6.640 110,298 -0.02(-0.30%)
Aug 31, 2012 6.660 6.660 6.660 0 +0.00(+0.00%)
Aug 30, 2012 6.700 6.700 6.650 6.660 232,640 -0.02(-0.30%)
Aug 29, 2012 6.710 6.730 6.660 6.680 505,080 -0.16(-2.34%)
Aug 27, 2012 6.830 6.850 6.750 6.840 131,584 +0.01(+0.15%)
Aug 24, 2012 6.810 6.850 6.780 6.830 94,911 +0.03(+0.44%)
Aug 23, 2012 6.800 6.830 6.740 6.800 200,518 +0.04(+0.59%)
Aug 22, 2012 6.720 6.780 6.680 6.760 133,692 +0.04(+0.60%)
Aug 21, 2012 6.600 6.720 6.600 6.720 137,296 +0.13(+1.97%)
Aug 20, 2012 6.750 6.750 6.580 6.590 251,307 -0.14(-2.08%)
Aug 17, 2012 6.620 6.790 6.620 6.730 205,447 +0.09(+1.36%)
Aug 16, 2012 6.600 6.690 6.570 6.640 270,869 +0.07(+1.07%)
Aug 15, 2012 6.700 6.700 6.520 6.570 270,457 -0.09(-1.35%)
Aug 14, 2012 6.710 6.740 6.650 6.660 322,279 -0.03(-0.45%)
Aug 13, 2012 6.770 6.780 6.680 6.690 314,418 -0.01(-0.15%)
Aug 11, 2012 6.750 6.750 6.680 6.700 221,178 +0.00(+0.00%)
Aug 10, 2012 6.750 6.750 6.680 6.700 221,178 +0.06(+0.90%)
Aug 09, 2012 6.640 6.640 6.570 6.640 229,085 +0.01(+0.15%)
Aug 08, 2012 6.680 6.690 6.610 6.630 98,979 -0.02(-0.30%)
Aug 07, 2012 6.750 6.790 6.650 6.650 126,291 -0.09(-1.34%)
Aug 03, 2012 6.740 6.740 6.740 0 +0.01(+0.15%)
Aug 02, 2012 6.670 6.810 6.590 6.730 274,915 +0.06(+0.90%)
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.