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

Algonquin Power & Util (TSX: AQN )

9.060 +0.200 (+2.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 15, 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 (%)
Mar 31, 2014 7.780 7.840 7.760 7.800 183,844 -0.04(-0.51%)
Mar 28, 2014 7.670 7.840 7.670 7.840 291,950 +0.13(+1.69%)
Mar 27, 2014 7.630 7.730 7.540 7.710 228,175 -0.01(-0.13%)
Mar 26, 2014 7.800 7.830 7.690 7.720 277,270 -0.04(-0.52%)
Mar 25, 2014 7.930 7.930 7.720 7.760 445,500 -0.18(-2.27%)
Mar 24, 2014 7.680 7.980 7.670 7.940 0 +0.41(+5.44%)
Mar 21, 2014 7.860 7.890 7.530 7.530 623,279 -0.30(-3.83%)
Mar 20, 2014 7.920 7.930 7.820 7.830 720,741 -0.05(-0.63%)
Mar 19, 2014 7.780 7.940 7.750 7.880 1,135,971 +0.14(+1.81%)
Mar 18, 2014 7.700 7.760 7.690 7.740 170,234 +0.00(+0.00%)
Mar 17, 2014 7.730 7.760 7.660 7.740 187,236 -0.01(-0.13%)
Mar 14, 2014 7.660 7.750 7.660 7.750 304,263 +0.05(+0.65%)
Mar 13, 2014 7.550 7.730 7.550 7.700 427,842 +0.11(+1.45%)
Mar 12, 2014 7.580 7.610 7.510 7.590 196,479 +0.03(+0.40%)
Mar 11, 2014 7.600 7.630 7.530 7.560 316,386 -0.04(-0.53%)
Mar 10, 2014 7.630 7.685 7.580 7.600 335,595 -0.03(-0.39%)
Mar 07, 2014 7.410 7.680 7.410 7.630 1,513,341 +0.35(+4.81%)
Mar 06, 2014 7.230 7.300 7.220 7.280 348,311 +0.05(+0.69%)
Mar 05, 2014 7.230 7.270 7.210 7.230 308,354 -0.02(-0.28%)
Mar 04, 2014 7.240 7.250 7.200 7.250 295,140 +0.05(+0.69%)
Mar 03, 2014 7.110 7.210 7.110 7.200 403,754 +0.05(+0.70%)
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%)
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.