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 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jul 31, 2015 9.580 9.580 9.580 0 +0.30(+3.23%)
Jul 30, 2015 9.330 9.370 9.260 9.280 358,717 -0.10(-1.07%)
Jul 29, 2015 9.230 9.430 9.230 9.380 222,710 +0.08(+0.86%)
Jul 28, 2015 9.260 9.330 9.050 9.300 440,463 +0.06(+0.65%)
Jul 27, 2015 9.310 9.350 9.210 9.240 457,815 -0.13(-1.39%)
Jul 24, 2015 9.270 9.430 9.270 9.370 552,492 +0.03(+0.32%)
Jul 23, 2015 9.410 9.410 9.210 9.340 294,806 -0.01(-0.11%)
Jul 22, 2015 9.440 9.440 9.260 9.350 691,633 -0.06(-0.64%)
Jul 21, 2015 9.480 9.540 9.400 9.410 226,482 -0.09(-0.95%)
Jul 20, 2015 9.770 9.770 9.490 9.500 377,833 -0.22(-2.26%)
Jul 17, 2015 9.700 9.750 9.560 9.720 297,302 +0.04(+0.41%)
Jul 16, 2015 9.500 9.700 9.475 9.680 530,786 +0.20(+2.11%)
Jul 15, 2015 9.280 9.490 9.250 9.480 892,195 +0.18(+1.94%)
Jul 14, 2015 9.340 9.350 9.240 9.300 405,614 -0.04(-0.43%)
Jul 13, 2015 9.380 9.420 9.205 9.340 410,229 +0.07(+0.76%)
Jul 10, 2015 9.180 9.310 9.180 9.270 308,005 +0.13(+1.42%)
Jul 09, 2015 9.390 9.420 9.130 9.140 797,256 -0.21(-2.25%)
Jul 08, 2015 9.590 9.620 9.340 9.350 296,249 -0.24(-2.50%)
Jul 07, 2015 9.400 9.635 9.300 9.590 363,540 +0.22(+2.35%)
Jul 06, 2015 9.340 9.450 9.330 9.370 246,171 -0.06(-0.64%)
Jul 03, 2015 9.390 9.450 9.350 9.430 96,863 +0.01(+0.11%)
Jul 02, 2015 9.380 9.440 9.320 9.420 297,584 +0.06(+0.64%)
Jun 30, 2015 9.360 9.360 9.360 0 +0.09(+0.97%)
Jun 29, 2015 9.500 9.500 9.260 9.270 442,669 -0.27(-2.83%)
Jun 26, 2015 9.630 9.640 9.470 9.540 378,872 -0.18(-1.85%)
Jun 25, 2015 9.800 9.800 9.660 9.720 270,677 -0.05(-0.51%)
Jun 24, 2015 9.660 9.795 9.650 9.770 270,662 +0.11(+1.14%)
Jun 23, 2015 9.620 9.690 9.540 9.660 166,513 +0.08(+0.84%)
Jun 22, 2015 9.570 9.600 9.420 9.580 322,044 +0.07(+0.74%)
Jun 19, 2015 9.560 9.560 9.420 9.510 442,846 +0.01(+0.11%)
Jun 18, 2015 9.300 9.530 9.300 9.500 334,407 +0.15(+1.60%)
Jun 17, 2015 9.440 9.490 9.335 9.350 550,645 -0.05(-0.53%)
Jun 16, 2015 9.290 9.440 9.250 9.400 592,642 +0.12(+1.29%)
Jun 15, 2015 9.300 9.350 9.265 9.280 385,746 -0.03(-0.32%)
Jun 12, 2015 9.300 9.350 9.240 9.310 663,837 +0.05(+0.54%)
Jun 11, 2015 9.290 9.300 9.220 9.260 272,411 +0.06(+0.65%)
Jun 10, 2015 9.000 9.250 8.990 9.200 886,782 +0.18(+2.00%)
Jun 09, 2015 9.010 9.050 8.870 9.020 657,758 -0.01(-0.11%)
Jun 08, 2015 9.080 9.150 9.020 9.030 273,853 -0.01(-0.11%)
Jun 05, 2015 9.220 9.320 9.020 9.040 587,702 -0.21(-2.27%)
Jun 04, 2015 9.480 9.540 9.170 9.250 637,264 -0.33(-3.44%)
Jun 03, 2015 9.600 9.600 9.410 9.580 611,451 +0.02(+0.21%)
Jun 02, 2015 9.700 9.730 9.530 9.560 290,211 -0.09(-0.93%)
Jun 01, 2015 9.730 9.760 9.620 9.650 211,360 -0.11(-1.13%)
May 29, 2015 9.700 9.770 9.650 9.760 404,442 +0.07(+0.72%)
May 28, 2015 9.600 9.720 9.510 9.690 355,079 +0.09(+0.94%)
May 27, 2015 9.500 9.660 9.480 9.600 603,482 +0.13(+1.37%)
May 26, 2015 9.700 9.720 9.425 9.470 660,079 -0.29(-2.97%)
May 25, 2015 9.680 9.770 9.680 9.760 106,823 +0.03(+0.31%)
May 22, 2015 9.810 9.810 9.710 9.730 757,291 -0.10(-1.02%)
May 21, 2015 9.830 9.870 9.795 9.830 569,465 +0.04(+0.41%)
May 20, 2015 9.730 9.840 9.730 9.790 365,278 +0.04(+0.41%)
May 19, 2015 9.800 9.850 9.730 9.750 815,643 -0.05(-0.51%)
May 15, 2015 9.800 9.800 9.800 0 +0.03(+0.31%)
May 14, 2015 9.700 9.800 9.700 9.770 260,798 +0.04(+0.41%)
May 13, 2015 9.790 9.790 9.690 9.730 447,043 -0.01(-0.10%)
May 12, 2015 9.780 9.780 9.690 9.740 588,204 +0.00(+0.00%)
May 11, 2015 9.710 9.920 9.710 9.740 1,488,845 +0.11(+1.14%)
May 08, 2015 9.940 9.940 9.610 9.630 1,367,437 -0.28(-2.83%)
May 07, 2015 9.700 9.910 9.690 9.910 760,232 +0.13(+1.33%)
May 06, 2015 9.840 9.880 9.730 9.780 587,838 -0.10(-1.01%)
May 05, 2015 9.820 9.890 9.780 9.880 768,642 +0.00(+0.00%)
May 04, 2015 9.810 9.930 9.790 9.880 560,869 +0.08(+0.82%)
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.