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 (%)
Jun 30, 2011 5.650 5.760 5.610 5.710 298,232 +0.09(+1.60%)
Jun 29, 2011 5.600 5.670 5.580 5.620 143,922 +0.01(+0.18%)
Jun 28, 2011 5.590 5.650 5.570 5.610 174,643 -0.01(-0.18%)
Jun 27, 2011 5.700 5.750 5.570 5.620 406,890 -0.11(-1.92%)
Jun 24, 2011 5.790 5.790 5.680 5.730 118,785 -0.03(-0.52%)
Jun 23, 2011 5.770 5.800 5.680 5.760 250,902 -0.05(-0.86%)
Jun 22, 2011 5.790 5.830 5.770 5.810 294,940 +0.04(+0.69%)
Jun 21, 2011 5.740 5.830 5.710 5.770 144,658 +0.02(+0.35%)
Jun 20, 2011 5.760 5.770 5.740 5.750 134,092 -0.01(-0.17%)
Jun 17, 2011 5.710 5.800 5.700 5.760 241,815 +0.06(+1.05%)
Jun 16, 2011 5.580 5.720 5.530 5.700 453,691 +0.11(+1.97%)
Jun 15, 2011 5.560 5.630 5.500 5.590 195,372 +0.01(+0.18%)
Jun 14, 2011 5.490 5.620 5.490 5.580 262,563 +0.09(+1.64%)
Jun 13, 2011 5.540 5.550 5.440 5.490 140,588 -0.02(-0.36%)
Jun 10, 2011 5.530 5.580 5.490 5.510 477,678 +0.01(+0.18%)
Jun 09, 2011 5.470 5.580 5.440 5.500 371,967 +0.02(+0.36%)
Jun 08, 2011 5.600 5.600 5.460 5.480 166,469 -0.11(-1.97%)
Jun 07, 2011 5.800 5.800 5.590 5.590 522,636 -0.21(-3.62%)
Jun 06, 2011 5.740 5.820 5.700 5.800 182,009 +0.08(+1.40%)
Jun 03, 2011 5.710 5.760 5.620 5.720 191,237 +0.05(+0.88%)
May 24, 2011 5.830 5.830 5.660 5.670 725,199 -0.13(-2.24%)
May 20, 2011 5.660 5.870 5.630 5.800 455,506 +0.15(+2.65%)
May 19, 2011 5.610 5.670 5.600 5.650 193,284 +0.02(+0.36%)
May 18, 2011 5.610 5.650 5.590 5.630 454,198 +0.04(+0.72%)
May 17, 2011 5.610 5.660 5.500 5.590 249,180 +0.01(+0.18%)
May 16, 2011 5.550 5.660 5.520 5.580 314,650 +0.08(+1.45%)
May 13, 2011 5.540 5.540 5.420 5.500 194,183 +0.05(+0.92%)
May 12, 2011 5.310 5.520 5.300 5.450 454,959 +0.10(+1.87%)
May 11, 2011 5.320 5.350 5.290 5.350 197,762 +0.00(+0.00%)
May 10, 2011 5.360 5.380 5.260 5.350 166,159 +0.02(+0.38%)
May 09, 2011 5.490 5.500 5.330 5.330 185,262 -0.16(-2.91%)
May 06, 2011 5.380 5.530 5.350 5.490 522,209 +0.11(+2.04%)
May 05, 2011 5.350 5.400 5.340 5.380 344,654 +0.03(+0.56%)
May 04, 2011 5.380 5.380 5.330 5.350 227,382 +0.00(+0.00%)
May 03, 2011 5.390 5.390 5.310 5.350 512,331 +0.05(+0.94%)
May 02, 2011 5.350 5.320 5.290 5.300 529,057 -0.07(-1.30%)
Apr 29, 2011 5.370 5.400 5.300 5.370 475,407 +0.02(+0.37%)
Apr 28, 2011 5.210 5.420 5.210 5.350 1,151,058 +0.14(+2.69%)
Apr 27, 2011 5.060 5.220 5.060 5.210 822,258 +0.15(+2.96%)
Apr 26, 2011 5.040 5.060 5.010 5.060 331,695 +0.03(+0.60%)
Apr 25, 2011 5.120 5.080 5.030 5.030 270,334 -0.09(-1.76%)
Apr 21, 2011 5.070 5.120 5.040 5.120 1,005,486 +0.05(+0.99%)
Apr 20, 2011 5.050 5.070 5.010 5.070 558,859 +0.07(+1.40%)
Apr 19, 2011 5.050 5.070 4.980 5.000 486,465 -0.04(-0.79%)
Apr 18, 2011 5.110 5.110 5.010 5.040 410,127 -0.07(-1.37%)
Apr 15, 2011 5.150 5.150 5.110 5.110 287,400 -0.04(-0.78%)
Apr 14, 2011 5.200 5.240 5.140 5.150 258,965 -0.05(-0.96%)
Apr 13, 2011 5.180 5.210 5.140 5.200 497,684 +0.06(+1.17%)
Apr 12, 2011 5.210 5.240 5.130 5.140 348,282 -0.10(-1.91%)
Apr 11, 2011 5.280 5.290 5.220 5.240 295,484 -0.04(-0.76%)
Apr 08, 2011 5.330 5.410 5.270 5.280 278,230 -0.05(-0.94%)
Apr 07, 2011 5.500 5.510 5.290 5.330 545,819 -0.18(-3.27%)
Apr 06, 2011 5.390 5.630 5.370 5.510 790,340 +0.13(+2.42%)
Apr 05, 2011 5.340 5.420 5.310 5.380 173,501 +0.02(+0.37%)
Apr 04, 2011 5.320 5.380 5.260 5.360 316,520 +0.04(+0.75%)
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.