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 -0.080 (-0.88%)
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 (%)
Feb 29, 2012 6.150 6.200 6.090 6.200 516,688 +0.05(+0.81%)
Feb 28, 2012 6.180 6.210 6.100 6.150 601,558 -0.05(-0.81%)
Feb 27, 2012 6.190 6.230 6.160 6.200 256,268 +0.01(+0.16%)
Feb 24, 2012 6.180 6.220 6.160 6.190 263,240 -0.02(-0.32%)
Feb 23, 2012 6.170 6.210 6.160 6.210 383,986 +0.04(+0.65%)
Feb 22, 2012 6.230 6.230 6.150 6.170 266,947 -0.05(-0.80%)
Feb 21, 2012 6.190 6.240 6.130 6.220 492,854 +0.07(+1.14%)
Feb 17, 2012 6.150 6.150 6.150 0 -0.04(-0.65%)
Feb 16, 2012 6.130 6.200 6.090 6.190 509,321 +0.05(+0.81%)
Feb 15, 2012 6.160 6.160 6.100 6.140 447,451 -0.02(-0.32%)
Feb 14, 2012 6.160 6.180 6.070 6.160 570,042 -0.01(-0.16%)
Feb 13, 2012 6.100 6.200 6.100 6.170 571,519 +0.13(+2.15%)
Feb 10, 2012 6.090 6.090 6.010 6.040 353,978 -0.05(-0.82%)
Feb 09, 2012 6.100 6.110 6.070 6.090 187,599 -0.01(-0.16%)
Feb 08, 2012 6.080 6.130 6.050 6.100 302,556 +0.00(+0.00%)
Feb 07, 2012 6.030 6.120 5.990 6.100 562,550 +0.07(+1.16%)
Feb 06, 2012 6.000 6.070 5.990 6.030 353,914 +0.01(+0.17%)
Feb 03, 2012 6.010 6.070 5.990 6.020 390,766 +0.01(+0.17%)
Feb 02, 2012 6.060 6.060 5.980 6.010 475,284 -0.05(-0.83%)
Feb 01, 2012 6.010 6.070 5.980 6.060 586,934 +0.07(+1.17%)
Jan 31, 2012 6.050 6.170 5.990 5.990 684,128 -0.06(-0.99%)
Jan 30, 2012 6.110 6.110 6.020 6.050 279,634 -0.06(-0.98%)
Jan 27, 2012 6.130 6.130 6.010 6.110 312,710 -0.02(-0.33%)
Jan 26, 2012 6.190 6.190 6.110 6.130 656,425 -0.02(-0.33%)
Jan 25, 2012 6.220 6.220 6.120 6.150 341,815 -0.05(-0.81%)
Jan 24, 2012 6.220 6.220 6.120 6.200 795,367 -0.06(-0.96%)
Jan 23, 2012 6.180 6.280 6.170 6.260 634,748 +0.04(+0.64%)
Jan 20, 2012 6.250 6.250 5.920 6.220 1,582,359 -0.08(-1.27%)
Jan 19, 2012 6.300 6.300 6.220 6.300 317,664 +0.05(+0.80%)
Jan 18, 2012 6.300 6.300 6.230 6.250 387,121 -0.02(-0.32%)
Jan 17, 2012 6.230 6.300 6.230 6.270 246,470 +0.02(+0.32%)
Jan 16, 2012 6.170 6.280 6.170 6.250 222,123 +0.09(+1.46%)
Jan 13, 2012 6.180 6.190 6.090 6.160 297,638 -0.02(-0.32%)
Jan 12, 2012 6.280 6.280 6.140 6.180 403,429 -0.12(-1.90%)
Jan 11, 2012 6.220 6.300 6.150 6.300 448,105 +0.08(+1.29%)
Jan 10, 2012 6.350 6.350 6.210 6.220 457,374 -0.10(-1.58%)
Jan 09, 2012 6.340 6.350 6.270 6.320 484,701 -0.03(-0.47%)
Jan 06, 2012 6.430 6.430 6.330 6.350 1,890,615 -0.07(-1.09%)
Jan 05, 2012 6.380 6.440 6.310 6.420 501,429 +0.03(+0.47%)
Jan 04, 2012 6.440 6.440 6.270 6.390 542,636 -0.03(-0.47%)
Dec 30, 2011 6.400 6.430 6.370 6.420 354,563 +0.01(+0.16%)
Dec 29, 2011 6.400 6.420 6.360 6.410 321,688 +0.01(+0.16%)
Dec 28, 2011 6.480 6.480 6.350 6.400 317,182 -0.12(-1.84%)
Dec 23, 2011 6.440 6.520 6.520 6.520 441,533 +0.20(+3.16%)
Dec 21, 2011 6.370 6.370 6.260 6.320 389,630 -0.03(-0.47%)
Dec 20, 2011 6.300 6.390 6.280 6.350 963,020 +0.07(+1.11%)
Dec 19, 2011 6.330 6.420 6.200 6.280 1,782,344 -0.09(-1.41%)
Dec 16, 2011 6.030 6.370 6.030 6.370 10,633,261 +0.31(+5.12%)
Dec 15, 2011 6.060 6.090 5.960 6.060 1,197,237 +0.02(+0.33%)
Dec 14, 2011 6.150 6.150 6.000 6.040 1,042,116 -0.11(-1.79%)
Dec 13, 2011 6.070 6.150 6.050 6.150 707,681 +0.10(+1.65%)
Dec 12, 2011 6.090 6.100 6.020 6.050 535,573 -0.05(-0.82%)
Dec 09, 2011 6.100 6.130 6.040 6.100 446,567 -0.04(-0.65%)
Dec 08, 2011 6.090 6.150 6.070 6.140 777,900 +0.04(+0.66%)
Dec 07, 2011 6.030 6.120 6.030 6.100 398,499 +0.03(+0.49%)
Dec 06, 2011 6.110 6.130 6.040 6.070 572,763 -0.07(-1.14%)
Dec 05, 2011 6.160 6.160 6.110 6.140 615,286 +0.03(+0.49%)
Dec 02, 2011 6.120 6.140 6.100 6.110 416,201 -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.