Skip to main content

Algonquin Power & Util (TSX: AQN )

9.090 +0.030 (+0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 15.04 15.15 14.89 15.03 940,050 +0.04(+0.27%)
Mar 28, 2019 15.10 15.16 14.99 14.99 750,412 -0.26(-1.70%)
Mar 27, 2019 15.28 15.29 15.15 15.25 899,533 -0.01(-0.07%)
Mar 26, 2019 15.15 15.28 15.13 15.26 6,407,561 +0.12(+0.79%)
Mar 25, 2019 15.10 15.18 15.05 15.14 811,134 -0.02(-0.13%)
Mar 22, 2019 14.97 15.19 14.91 15.16 1,103,383 +0.21(+1.40%)
Mar 21, 2019 14.90 15.09 14.88 14.95 2,557,373 +0.06(+0.40%)
Mar 20, 2019 14.75 14.93 14.72 14.89 1,082,991 +0.15(+1.02%)
Mar 19, 2019 14.92 14.94 14.71 14.74 1,346,685 -0.23(-1.54%)
Mar 18, 2019 14.97 15.01 14.92 14.97 777,978 +0.04(+0.27%)
Mar 15, 2019 15.00 15.08 14.93 14.93 2,020,739 -0.03(-0.20%)
Mar 14, 2019 14.99 15.09 14.92 14.96 1,164,290 +0.00(+0.00%)
Mar 13, 2019 15.12 15.12 14.88 14.96 1,299,804 -0.14(-0.93%)
Mar 12, 2019 14.97 15.13 14.94 15.10 1,666,041 +0.15(+1.00%)
Mar 11, 2019 14.98 15.04 14.87 14.95 1,096,932 +0.05(+0.34%)
Mar 08, 2019 15.05 15.06 14.88 14.90 1,150,422 -0.15(-1.00%)
Mar 07, 2019 15.05 15.10 14.91 15.05 1,133,190 +0.00(+0.00%)
Mar 06, 2019 15.00 15.16 14.98 15.05 994,442 +0.05(+0.33%)
Mar 05, 2019 15.00 15.09 14.90 15.00 1,242,719 +0.01(+0.07%)
Mar 04, 2019 14.77 15.05 14.76 14.99 1,411,275 +0.33(+2.25%)
Mar 01, 2019 14.74 14.80 14.62 14.66 1,190,609 +0.06(+0.41%)
Feb 28, 2019 14.50 14.70 14.47 14.60 1,881,955 +0.10(+0.69%)
Feb 27, 2019 14.60 14.60 14.39 14.50 1,323,730 -0.12(-0.82%)
Feb 26, 2019 14.48 14.67 14.46 14.62 993,351 +0.18(+1.25%)
Feb 25, 2019 14.61 14.61 14.39 14.44 747,858 -0.09(-0.62%)
Feb 22, 2019 14.54 14.66 14.43 14.53 695,138 +0.01(+0.07%)
Feb 21, 2019 14.32 14.58 14.27 14.52 1,643,578 +0.21(+1.47%)
Feb 20, 2019 14.45 14.45 14.28 14.31 932,064 -0.10(-0.69%)
Feb 19, 2019 14.27 14.45 14.23 14.41 1,174,924 +0.17(+1.19%)
Feb 15, 2019 14.24 14.24 14.24 0 -0.12(-0.84%)
Feb 14, 2019 14.35 14.39 14.18 14.36 1,086,099 +0.02(+0.14%)
Feb 13, 2019 14.47 14.48 14.28 14.34 924,633 -0.12(-0.83%)
Feb 12, 2019 14.60 14.60 14.41 14.46 762,975 -0.09(-0.62%)
Feb 11, 2019 14.72 14.73 14.52 14.55 1,437,208 -0.15(-1.02%)
Feb 08, 2019 14.66 14.76 14.63 14.70 1,504,561 -0.15(-1.01%)
Feb 07, 2019 14.65 14.86 14.64 14.85 1,053,512 +0.20(+1.37%)
Feb 06, 2019 14.70 14.74 14.57 14.65 996,254 +0.00(+0.00%)
Feb 05, 2019 14.56 14.67 14.54 14.65 838,132 +0.13(+0.90%)
Feb 04, 2019 14.52 14.61 14.48 14.52 1,023,259 +0.04(+0.28%)
Feb 01, 2019 14.46 14.60 14.41 14.48 871,053 -0.03(-0.21%)
Jan 31, 2019 14.48 14.58 14.36 14.51 971,314 +0.06(+0.42%)
Jan 30, 2019 14.45 14.50 14.30 14.45 872,091 +0.04(+0.28%)
Jan 29, 2019 14.36 14.45 14.34 14.41 783,927 +0.09(+0.63%)
Jan 28, 2019 14.45 14.50 14.31 14.32 1,154,621 -0.14(-0.97%)
Jan 25, 2019 14.49 14.55 14.37 14.46 1,049,816 -0.02(-0.14%)
Jan 24, 2019 14.23 14.48 14.23 14.48 1,072,977 +0.25(+1.76%)
Jan 23, 2019 14.23 14.29 14.12 14.23 1,185,194 +0.02(+0.14%)
Jan 22, 2019 14.15 14.27 14.12 14.21 1,324,700 +0.14(+1.00%)
Jan 21, 2019 14.25 14.25 13.97 14.07 532,374 -0.11(-0.78%)
Jan 18, 2019 14.12 14.19 14.01 14.18 1,297,283 +0.14(+1.00%)
Jan 17, 2019 13.98 14.20 13.97 14.04 977,106 +0.04(+0.29%)
Jan 16, 2019 14.05 14.05 13.86 14.00 1,443,020 -0.05(-0.36%)
Jan 15, 2019 13.74 14.07 13.72 14.05 893,026 +0.33(+2.41%)
Jan 14, 2019 13.86 13.88 13.61 13.72 1,167,232 -0.15(-1.08%)
Jan 11, 2019 13.88 13.95 13.80 13.87 862,433 +0.02(+0.14%)
Jan 10, 2019 13.82 13.88 13.71 13.85 1,234,079 +0.08(+0.58%)
Jan 09, 2019 13.81 13.82 13.62 13.77 1,205,892 +0.00(+0.00%)
Jan 08, 2019 13.68 13.80 13.64 13.77 890,596 +0.11(+0.81%)
Jan 07, 2019 13.60 13.67 13.50 13.66 837,969 +0.11(+0.81%)
Jan 04, 2019 13.57 13.67 13.40 13.55 1,006,754 +0.01(+0.07%)
Jan 03, 2019 13.55 13.60 13.38 13.54 1,026,787 +0.01(+0.07%)
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.