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

Algonquin Pwr & Util (TSX: AQN )

9.050 -0.100 (-1.09%)
Streaming Delayed Price Updated: 2:04 PM EDT, May 7, 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 (%)
Dec 31, 2013 7.340 7.340 7.340 0 +0.02(+0.27%)
Dec 30, 2013 7.300 7.330 7.220 7.320 203,112 -0.01(-0.14%)
Dec 27, 2013 7.240 7.330 7.200 7.330 169,447 +0.03(+0.41%)
Dec 24, 2013 7.300 7.300 7.300 0 -0.04(-0.54%)
Dec 23, 2013 7.370 7.470 7.300 7.340 182,532 -0.06(-0.81%)
Dec 20, 2013 7.310 7.450 7.270 7.400 1,276,158 +0.11(+1.51%)
Dec 19, 2013 7.330 7.380 7.220 7.290 311,007 -0.03(-0.41%)
Dec 18, 2013 7.280 7.340 7.250 7.320 329,654 +0.05(+0.69%)
Dec 17, 2013 7.230 7.280 7.155 7.270 695,832 +0.10(+1.39%)
Dec 16, 2013 7.100 7.235 7.100 7.170 213,515 +0.07(+0.99%)
Dec 13, 2013 7.080 7.150 7.050 7.100 133,833 +0.01(+0.14%)
Dec 12, 2013 7.050 7.150 7.010 7.090 772,420 +0.01(+0.14%)
Dec 11, 2013 7.140 7.160 7.010 7.080 917,968 -0.09(-1.26%)
Dec 10, 2013 7.060 7.225 7.050 7.170 409,058 +0.09(+1.27%)
Dec 09, 2013 7.080 7.110 7.030 7.080 476,629 +0.03(+0.43%)
Dec 06, 2013 7.040 7.080 7.010 7.050 149,116 +0.00(+0.00%)
Dec 05, 2013 7.070 7.090 6.990 7.050 261,264 -0.03(-0.42%)
Dec 04, 2013 7.110 7.140 7.000 7.080 659,648 -0.08(-1.12%)
Dec 03, 2013 6.960 7.160 6.950 7.160 625,568 +0.21(+3.02%)
Dec 02, 2013 6.820 6.950 6.810 6.950 798,442 +0.17(+2.51%)
Nov 29, 2013 6.870 6.880 6.745 6.780 329,262 -0.05(-0.73%)
Nov 28, 2013 6.750 6.890 6.750 6.830 160,502 +0.02(+0.29%)
Nov 27, 2013 6.840 6.890 6.780 6.810 520,480 -0.06(-0.87%)
Nov 26, 2013 6.900 6.940 6.830 6.870 1,375,357 -0.03(-0.43%)
Nov 25, 2013 6.870 6.920 6.860 6.900 286,571 +0.03(+0.44%)
Nov 22, 2013 6.880 6.905 6.820 6.870 393,391 +0.01(+0.15%)
Nov 21, 2013 6.760 6.880 6.740 6.860 356,171 +0.09(+1.33%)
Nov 20, 2013 6.680 6.790 6.680 6.770 488,819 +0.09(+1.35%)
Nov 19, 2013 6.660 6.830 6.660 6.680 608,432 -0.01(-0.15%)
Nov 18, 2013 6.580 6.730 6.560 6.690 682,952 +0.13(+1.98%)
Nov 15, 2013 6.590 6.630 6.560 6.560 582,888 -0.07(-1.06%)
Nov 14, 2013 6.720 6.750 6.570 6.630 502,831 +0.08(+1.22%)
Nov 12, 2013 6.540 6.610 6.540 6.550 258,710 -0.01(-0.15%)
Nov 11, 2013 6.680 6.680 6.515 6.560 289,281 -0.09(-1.35%)
Nov 08, 2013 6.820 6.850 6.600 6.650 542,188 -0.17(-2.49%)
Nov 07, 2013 6.820 6.910 6.780 6.820 4,064,635 +0.03(+0.44%)
Nov 06, 2013 6.800 6.850 6.720 6.790 710,322 +0.07(+1.04%)
Nov 05, 2013 6.810 6.820 6.700 6.720 447,754 -0.09(-1.32%)
Nov 04, 2013 6.740 6.810 6.700 6.810 400,402 +0.11(+1.64%)
Nov 01, 2013 6.720 6.780 6.680 6.700 370,466 -0.03(-0.45%)
Oct 31, 2013 6.750 6.790 6.640 6.730 2,254,613 -0.06(-0.88%)
Oct 30, 2013 6.840 6.840 6.710 6.790 384,669 -0.01(-0.15%)
Oct 29, 2013 6.800 6.870 6.790 6.800 295,067 +0.00(+0.00%)
Oct 28, 2013 6.890 6.890 6.790 6.800 540,129 -0.03(-0.44%)
Oct 25, 2013 6.800 6.870 6.780 6.830 365,074 +0.03(+0.44%)
Oct 24, 2013 6.800 6.860 6.740 6.800 347,478 +0.00(+0.00%)
Oct 23, 2013 6.710 6.815 6.640 6.800 599,207 +0.10(+1.49%)
Oct 22, 2013 6.810 6.860 6.650 6.700 2,141,608 -0.06(-0.89%)
Oct 21, 2013 6.630 6.810 6.590 6.760 1,754,927 +0.19(+2.97%)
Oct 18, 2013 6.400 6.580 6.400 6.565 684,677 +0.18(+2.74%)
Oct 17, 2013 6.250 6.390 6.230 6.390 773,470 +0.12(+1.91%)
Oct 16, 2013 6.160 6.270 6.150 6.270 378,995 +0.10(+1.62%)
Oct 15, 2013 6.200 6.280 6.160 6.170 476,567 -0.01(-0.16%)
Oct 11, 2013 6.180 6.180 6.180 0 +0.07(+1.15%)
Oct 10, 2013 6.110 6.190 6.040 6.110 574,627 +0.02(+0.33%)
Oct 09, 2013 6.190 6.210 6.080 6.090 601,688 -0.06(-0.98%)
Oct 08, 2013 6.170 6.215 6.120 6.150 357,966 -0.02(-0.32%)
Oct 07, 2013 6.300 6.300 6.160 6.170 549,434 -0.13(-2.06%)
Oct 04, 2013 6.380 6.390 6.290 6.300 448,386 -0.05(-0.79%)
Oct 03, 2013 6.420 6.480 6.350 6.350 446,846 -0.03(-0.47%)
Oct 02, 2013 6.380 6.400 6.330 6.380 384,788 -0.01(-0.16%)
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.