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

Algonquin Pwr & Util (TSX: AQN )

9.150 UNCHANGED
Streaming Delayed Price Updated: 11:08 AM 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 (%)
Jun 29, 2012 6.580 6.580 6.580 0 +0.04(+0.61%)
Jun 28, 2012 6.530 6.550 6.480 6.540 468,234 +0.04(+0.62%)
Jun 27, 2012 6.500 6.570 6.430 6.500 232,380 -0.04(-0.61%)
Jun 26, 2012 6.400 6.540 6.400 6.540 251,469 +0.15(+2.35%)
Jun 25, 2012 6.390 6.430 6.350 6.390 135,115 +0.00(+0.00%)
Jun 22, 2012 6.360 6.420 6.340 6.390 270,710 +0.04(+0.63%)
Jun 21, 2012 6.500 6.650 6.340 6.350 249,028 -0.18(-2.76%)
Jun 20, 2012 6.520 6.570 6.450 6.530 93,861 +0.01(+0.15%)
Jun 19, 2012 6.400 6.540 6.320 6.520 374,570 +0.17(+2.68%)
Jun 18, 2012 6.610 6.650 6.350 6.350 410,921 -0.35(-5.22%)
Jun 15, 2012 6.410 6.700 6.400 6.700 1,599,821 +0.27(+4.20%)
Jun 14, 2012 6.330 6.550 6.330 6.430 284,574 +0.11(+1.74%)
Jun 13, 2012 6.530 6.550 6.310 6.320 276,340 -0.23(-3.51%)
Jun 12, 2012 6.540 6.600 6.450 6.550 486,602 +0.01(+0.15%)
Jun 11, 2012 6.300 6.590 6.260 6.540 731,848 +0.24(+3.81%)
Jun 08, 2012 6.460 6.460 6.250 6.300 127,753 -0.16(-2.48%)
Jun 07, 2012 6.500 6.580 6.370 6.460 323,313 -0.09(-1.37%)
Jun 06, 2012 6.360 6.580 6.360 6.550 539,566 +0.17(+2.66%)
Jun 05, 2012 6.200 6.420 6.200 6.380 338,974 +0.18(+2.90%)
Jun 04, 2012 6.290 6.300 6.100 6.200 242,079 -0.08(-1.27%)
Jun 02, 2012 6.250 6.450 6.230 6.280 524,630 +0.00(+0.00%)
Jun 01, 2012 6.250 6.450 6.230 6.280 524,630 -0.03(-0.48%)
May 31, 2012 6.210 6.310 6.130 6.310 252,283 +0.12(+1.94%)
May 30, 2012 6.240 6.240 6.120 6.190 164,737 -0.05(-0.80%)
May 29, 2012 6.220 6.250 6.170 6.240 452,605 +0.02(+0.32%)
May 28, 2012 6.230 6.300 6.200 6.220 90,326 -0.01(-0.16%)
May 25, 2012 6.210 6.230 6.170 6.230 57,869 +0.03(+0.48%)
May 24, 2012 6.220 6.230 6.150 6.200 121,605 -0.01(-0.16%)
May 23, 2012 6.140 6.210 6.110 6.210 125,700 +0.03(+0.49%)
May 22, 2012 6.100 6.210 6.100 6.180 114,241 +0.07(+1.15%)
May 18, 2012 6.110 6.110 6.110 0 -0.04(-0.65%)
May 17, 2012 6.250 6.270 6.050 6.150 728,796 -0.10(-1.60%)
May 16, 2012 6.300 6.310 6.240 6.250 321,217 -0.05(-0.79%)
May 15, 2012 6.170 6.300 6.150 6.300 250,105 +0.16(+2.61%)
May 14, 2012 6.280 6.330 6.020 6.140 453,860 -0.14(-2.23%)
May 11, 2012 6.260 6.350 6.250 6.280 233,815 -0.07(-1.10%)
May 10, 2012 6.320 6.350 6.260 6.350 434,555 +0.05(+0.79%)
May 09, 2012 6.310 6.380 6.300 6.300 574,062 -0.10(-1.56%)
May 08, 2012 6.400 6.410 6.320 6.400 540,014 +0.00(+0.00%)
May 07, 2012 6.330 6.400 6.330 6.400 217,920 +0.03(+0.47%)
May 04, 2012 6.350 6.380 6.300 6.370 200,707 +0.02(+0.31%)
May 03, 2012 6.400 6.400 6.310 6.350 571,785 -0.05(-0.78%)
May 02, 2012 6.380 6.400 6.300 6.400 168,160 +0.02(+0.31%)
May 01, 2012 6.350 6.390 6.300 6.380 169,464 +0.03(+0.47%)
Apr 30, 2012 6.310 6.360 6.300 6.350 288,442 +0.04(+0.63%)
Apr 27, 2012 6.300 6.330 6.280 6.310 236,076 -0.03(-0.47%)
Apr 26, 2012 6.280 6.340 6.250 6.340 200,923 +0.06(+0.96%)
Apr 25, 2012 6.180 6.280 6.180 6.280 288,693 +0.10(+1.62%)
Apr 24, 2012 6.260 6.260 6.170 6.180 353,258 -0.07(-1.12%)
Apr 23, 2012 6.240 6.270 6.190 6.250 365,901 -0.01(-0.16%)
Apr 20, 2012 6.190 6.260 6.190 6.260 648,001 +0.06(+0.97%)
Apr 19, 2012 6.150 6.320 6.150 6.200 1,571,075 +0.01(+0.16%)
Apr 18, 2012 6.120 6.200 6.070 6.190 287,890 +0.07(+1.14%)
Apr 17, 2012 6.200 6.210 6.120 6.120 298,165 -0.10(-1.61%)
Apr 16, 2012 6.220 6.230 6.160 6.220 802,335 +0.07(+1.14%)
Apr 13, 2012 6.080 6.220 6.060 6.150 440,498 +0.04(+0.65%)
Apr 12, 2012 6.070 6.180 5.970 6.110 891,092 +0.03(+0.49%)
Apr 11, 2012 5.750 6.080 5.750 6.080 1,546,238 +0.39(+6.85%)
Apr 10, 2012 5.830 5.830 5.640 5.690 380,562 -0.12(-2.07%)
Apr 09, 2012 5.670 5.840 5.640 5.810 868,617 +0.13(+2.29%)
Apr 05, 2012 5.680 5.710 5.620 5.680 1,429,075 +0.00(+0.00%)
Apr 04, 2012 5.850 5.850 5.680 5.680 934,383 -0.17(-2.91%)
Apr 03, 2012 5.800 5.860 5.770 5.850 452,965 +0.05(+0.86%)
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.