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

Algonquin Pwr & Util (TSX: AQN )

8.600 +0.190 (+2.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Feb 28, 2014 7.170 7.250 7.130 7.150 366,558 -0.05(-0.69%)
Feb 27, 2014 7.230 7.280 7.190 7.200 167,440 -0.04(-0.55%)
Feb 26, 2014 7.310 7.310 7.220 7.240 148,217 -0.03(-0.41%)
Feb 25, 2014 7.280 7.370 7.250 7.270 172,418 -0.07(-0.95%)
Feb 24, 2014 7.270 7.350 7.260 7.340 165,540 +0.05(+0.69%)
Feb 21, 2014 7.370 7.380 7.260 7.290 220,863 -0.09(-1.22%)
Feb 20, 2014 7.360 7.410 7.360 7.380 139,783 +0.02(+0.27%)
Feb 19, 2014 7.380 7.430 7.360 7.360 158,629 -0.05(-0.67%)
Feb 18, 2014 7.380 7.420 7.350 7.410 342,955 +0.07(+0.95%)
Feb 14, 2014 7.340 7.340 7.340 0 -0.03(-0.41%)
Feb 13, 2014 7.390 7.450 7.340 7.370 203,850 -0.03(-0.41%)
Feb 12, 2014 7.390 7.410 7.360 7.400 185,122 -0.01(-0.13%)
Feb 11, 2014 7.340 7.430 7.300 7.410 568,722 +0.04(+0.54%)
Feb 10, 2014 7.390 7.390 7.300 7.370 403,828 -0.02(-0.27%)
Feb 07, 2014 7.330 7.400 7.240 7.390 411,179 +0.09(+1.23%)
Feb 06, 2014 7.240 7.300 7.180 7.300 348,460 +0.06(+0.83%)
Feb 05, 2014 7.140 7.250 7.120 7.240 233,003 +0.08(+1.12%)
Feb 04, 2014 7.100 7.180 7.080 7.160 303,077 +0.00(+0.00%)
Feb 03, 2014 7.260 7.270 7.110 7.160 236,106 -0.13(-1.78%)
Jan 31, 2014 7.180 7.300 7.180 7.290 249,991 +0.02(+0.28%)
Jan 30, 2014 7.190 7.270 7.170 7.270 263,714 +0.07(+0.97%)
Jan 29, 2014 7.170 7.250 7.140 7.200 649,215 +0.02(+0.28%)
Jan 28, 2014 7.060 7.180 7.050 7.180 411,702 +0.14(+1.99%)
Jan 27, 2014 7.130 7.150 7.040 7.040 232,078 -0.09(-1.26%)
Jan 24, 2014 7.220 7.220 7.120 7.130 256,059 -0.09(-1.25%)
Jan 23, 2014 7.260 7.290 7.170 7.220 273,713 -0.12(-1.63%)
Jan 22, 2014 7.310 7.350 7.280 7.340 225,096 +0.01(+0.14%)
Jan 21, 2014 7.350 7.390 7.270 7.330 304,057 -0.02(-0.27%)
Jan 20, 2014 7.190 7.390 7.190 7.350 436,928 +0.16(+2.23%)
Jan 17, 2014 7.280 7.290 7.190 7.190 1,490,905 -0.08(-1.10%)
Jan 16, 2014 7.180 7.300 7.150 7.270 598,899 +0.13(+1.82%)
Jan 15, 2014 7.170 7.230 7.140 7.140 372,345 -0.03(-0.42%)
Jan 14, 2014 7.240 7.270 7.120 7.170 351,807 -0.10(-1.38%)
Jan 13, 2014 7.330 7.330 7.230 7.270 302,479 -0.04(-0.55%)
Jan 10, 2014 7.330 7.360 7.280 7.310 411,821 +0.01(+0.14%)
Jan 09, 2014 7.400 7.430 7.270 7.300 491,076 -0.11(-1.48%)
Jan 08, 2014 7.380 7.410 7.300 7.410 353,576 +0.06(+0.82%)
Jan 07, 2014 7.240 7.360 7.210 7.350 301,292 +0.13(+1.80%)
Jan 06, 2014 7.110 7.220 7.110 7.220 273,063 +0.11(+1.55%)
Jan 03, 2014 7.250 7.250 7.050 7.110 651,054 -0.17(-2.34%)
Jan 02, 2014 7.300 7.340 7.205 7.280 178,811 -0.06(-0.82%)
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%)
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.