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

Algonquin Pwr & Util (TSX: AQN )

8.440 +0.030 (+0.36%)
Streaming Delayed Price Updated: 12:08 PM EDT, Apr 24, 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 (%)
Oct 30, 2015 10.30 10.30 10.07 10.09 866,378 -0.18(-1.75%)
Oct 29, 2015 10.08 10.29 10.05 10.27 570,923 +0.12(+1.18%)
Oct 28, 2015 10.06 10.17 10.01 10.15 751,745 +0.09(+0.89%)
Oct 27, 2015 10.14 10.23 9.980 10.06 867,335 -0.12(-1.18%)
Oct 26, 2015 10.09 10.23 9.920 10.18 1,253,813 +0.14(+1.39%)
Oct 23, 2015 10.15 10.15 10.00 10.04 451,808 -0.02(-0.20%)
Oct 22, 2015 9.810 10.18 9.810 10.06 1,636,630 +0.38(+3.93%)
Oct 21, 2015 9.750 9.800 9.640 9.680 724,457 -0.06(-0.62%)
Oct 20, 2015 9.490 9.790 9.460 9.740 1,835,131 +0.28(+2.96%)
Oct 19, 2015 9.460 9.520 9.405 9.460 254,954 +0.10(+1.07%)
Oct 16, 2015 9.500 9.500 9.360 9.360 341,660 -0.08(-0.85%)
Oct 15, 2015 9.450 9.500 9.400 9.440 255,449 +0.10(+1.07%)
Oct 14, 2015 9.500 9.530 9.310 9.340 541,991 -0.10(-1.06%)
Oct 13, 2015 9.450 9.530 9.380 9.440 583,749 -0.02(-0.21%)
Oct 09, 2015 9.460 9.460 9.460 0 +0.07(+0.75%)
Oct 08, 2015 9.470 9.470 9.310 9.390 581,900 -0.07(-0.74%)
Oct 07, 2015 9.530 9.600 9.420 9.460 505,805 +0.00(+0.00%)
Oct 06, 2015 9.550 9.550 9.410 9.460 322,780 -0.04(-0.42%)
Oct 05, 2015 9.440 9.500 9.400 9.500 279,509 +0.13(+1.39%)
Oct 02, 2015 9.300 9.410 9.200 9.370 349,171 -0.03(-0.32%)
Oct 01, 2015 9.560 9.560 9.290 9.400 271,690 -0.04(-0.42%)
Sep 30, 2015 9.200 9.460 9.150 9.440 644,362 +0.27(+2.94%)
Sep 29, 2015 9.230 9.300 9.110 9.170 414,347 +0.01(+0.11%)
Sep 28, 2015 9.420 9.430 9.090 9.160 419,959 -0.39(-4.08%)
Sep 25, 2015 9.480 9.580 9.400 9.550 337,645 +0.19(+2.03%)
Sep 24, 2015 9.490 9.510 9.290 9.360 294,483 -0.13(-1.37%)
Sep 23, 2015 9.460 9.570 9.460 9.490 167,133 -0.01(-0.11%)
Sep 22, 2015 9.600 9.670 9.460 9.500 335,734 -0.17(-1.76%)
Sep 21, 2015 9.770 9.770 9.490 9.670 378,051 +0.17(+1.79%)
Sep 18, 2015 9.700 9.820 9.410 9.500 1,126,273 -0.31(-3.16%)
Sep 17, 2015 9.740 9.840 9.500 9.810 301,944 +0.11(+1.13%)
Sep 16, 2015 9.480 9.710 9.470 9.700 397,606 +0.17(+1.78%)
Sep 15, 2015 9.330 9.580 9.295 9.530 457,103 +0.21(+2.25%)
Sep 14, 2015 9.395 9.240 9.320 448,316 +0.15(+1.64%)
Sep 11, 2015 9.200 9.240 9.170 9.170 333,026 -0.06(-0.65%)
Sep 10, 2015 9.300 9.320 9.210 9.230 374,707 -0.02(-0.22%)
Sep 09, 2015 9.360 9.380 9.220 9.250 180,794 -0.10(-1.07%)
Sep 08, 2015 9.240 9.470 9.240 9.350 292,261 +0.07(+0.75%)
Sep 04, 2015 9.280 9.280 9.280 0 -0.11(-1.17%)
Sep 03, 2015 9.320 9.550 9.320 9.390 338,397 +0.01(+0.11%)
Sep 02, 2015 9.590 9.620 9.330 9.380 407,707 -0.06(-0.64%)
Sep 01, 2015 9.550 9.720 9.420 9.440 388,776 -0.34(-3.48%)
Aug 31, 2015 9.880 9.950 9.680 9.780 360,104 -0.17(-1.71%)
Aug 28, 2015 9.830 9.990 9.740 9.950 380,188 +0.12(+1.22%)
Aug 27, 2015 9.650 9.850 9.470 9.830 604,711 +0.34(+3.58%)
Aug 26, 2015 9.300 9.520 9.120 9.490 447,604 +0.29(+3.15%)
Aug 25, 2015 9.160 9.310 9.070 9.200 594,648 +0.35(+3.95%)
Aug 24, 2015 9.000 9.370 8.590 8.850 720,834 -0.55(-5.85%)
Aug 21, 2015 9.350 9.630 9.310 9.400 680,712 -0.02(-0.21%)
Aug 20, 2015 9.590 9.650 9.400 9.420 335,928 -0.20(-2.08%)
Aug 19, 2015 9.770 9.780 9.590 9.620 592,980 -0.15(-1.54%)
Aug 18, 2015 9.870 9.880 9.740 9.770 274,437 -0.06(-0.61%)
Aug 17, 2015 9.680 9.930 9.650 9.830 461,883 +0.09(+0.92%)
Aug 14, 2015 9.260 9.790 9.260 9.740 1,091,139 +0.63(+6.92%)
Aug 13, 2015 9.180 9.230 9.090 9.110 220,500 -0.12(-1.30%)
Aug 12, 2015 9.090 9.250 9.090 9.230 292,483 +0.08(+0.87%)
Aug 11, 2015 9.200 9.200 9.110 9.150 198,313 -0.08(-0.87%)
Aug 10, 2015 9.070 9.270 9.040 9.230 273,410 +0.18(+1.99%)
Aug 07, 2015 9.190 9.220 9.020 9.050 301,588 -0.17(-1.84%)
Aug 06, 2015 9.300 9.300 9.130 9.220 1,066,029 -0.08(-0.86%)
Aug 05, 2015 9.470 9.470 9.270 9.300 250,911 -0.11(-1.17%)
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.