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 (%)
Mar 31, 2011 5.220 5.220 5.160 5.160 175,666 -0.05(-0.96%)
Mar 30, 2011 5.140 5.210 5.140 5.210 192,750 +0.05(+0.97%)
Mar 29, 2011 5.210 5.210 5.150 5.160 132,676 -0.06(-1.15%)
Mar 28, 2011 5.220 5.270 5.200 5.220 213,600 +0.03(+0.58%)
Mar 25, 2011 5.180 5.200 5.130 5.190 216,244 +0.05(+0.97%)
Mar 24, 2011 5.180 5.240 5.120 5.140 311,718 -0.01(-0.19%)
Mar 23, 2011 5.210 5.270 5.140 5.150 207,621 -0.08(-1.53%)
Mar 22, 2011 5.190 5.260 5.120 5.230 178,072 +0.08(+1.55%)
Mar 21, 2011 5.180 5.250 5.140 5.150 240,200 -0.03(-0.58%)
Mar 18, 2011 5.100 5.230 5.080 5.180 230,635 +0.09(+1.77%)
Mar 17, 2011 5.060 5.130 5.050 5.090 175,107 +0.08(+1.60%)
Mar 16, 2011 5.000 5.090 4.980 5.010 136,071 +0.06(+1.21%)
Mar 15, 2011 4.930 4.960 4.850 4.950 251,057 -0.01(-0.20%)
Mar 14, 2011 5.070 5.100 4.960 4.960 224,945 -0.08(-1.59%)
Mar 11, 2011 5.050 5.140 5.030 5.040 331,121 -0.08(-1.56%)
Mar 10, 2011 5.110 5.140 5.040 5.120 381,539 -0.05(-0.97%)
Mar 09, 2011 5.240 5.240 5.150 5.170 190,814 -0.05(-0.96%)
Mar 08, 2011 5.240 5.260 5.210 5.220 293,719 -0.02(-0.38%)
Mar 07, 2011 5.350 5.420 5.240 5.240 473,666 -0.06(-1.13%)
Mar 04, 2011 5.150 5.340 5.150 5.300 454,605 +0.18(+3.52%)
Mar 03, 2011 5.090 5.180 5.090 5.120 214,567 +0.06(+1.19%)
Mar 02, 2011 5.070 5.090 5.030 5.060 237,129 -0.01(-0.20%)
Mar 01, 2011 5.100 5.180 5.030 5.070 190,165 -0.03(-0.59%)
Feb 28, 2011 5.030 5.130 5.010 5.100 548,433 +0.10(+2.00%)
Feb 25, 2011 4.910 5.040 4.910 5.000 347,402 +0.08(+1.63%)
Feb 24, 2011 4.900 4.940 4.890 4.920 114,166 -0.01(-0.20%)
Feb 23, 2011 4.900 4.950 4.860 4.930 308,740 +0.01(+0.20%)
Feb 22, 2011 4.950 4.960 4.900 4.920 220,423 -0.04(-0.81%)
Feb 18, 2011 4.970 4.980 4.940 4.960 104,798 -0.02(-0.40%)
Feb 17, 2011 4.920 4.980 4.920 4.980 185,923 +0.05(+1.01%)
Feb 16, 2011 4.890 4.950 4.890 4.930 160,035 +0.03(+0.61%)
Feb 15, 2011 4.920 4.930 4.880 4.900 210,932 -0.02(-0.41%)
Feb 14, 2011 4.850 4.960 4.830 4.920 256,971 +0.06(+1.23%)
Feb 11, 2011 4.810 4.880 4.810 4.860 404,968 +0.02(+0.41%)
Feb 10, 2011 4.910 4.930 4.810 4.840 241,282 -0.07(-1.43%)
Feb 09, 2011 4.960 4.960 4.910 4.910 130,713 -0.04(-0.81%)
Feb 08, 2011 4.950 4.960 4.930 4.950 314,125 +0.00(+0.00%)
Feb 07, 2011 4.950 4.970 4.930 4.950 161,433 -0.01(-0.20%)
Feb 04, 2011 4.990 4.990 4.910 4.960 231,322 +0.01(+0.20%)
Feb 03, 2011 4.940 4.980 4.920 4.950 408,978 +0.02(+0.41%)
Feb 02, 2011 4.930 4.950 4.840 4.930 493,129 +0.00(+0.00%)
Feb 01, 2011 4.870 4.930 4.870 4.930 174,449 +0.05(+1.02%)
Jan 31, 2011 4.850 4.900 4.830 4.880 219,945 -0.01(-0.20%)
Jan 28, 2011 4.880 4.890 4.810 4.890 184,868 +0.00(+0.00%)
Jan 27, 2011 4.830 4.900 4.800 4.890 413,099 +0.05(+1.03%)
Jan 26, 2011 4.810 4.840 4.760 4.840 450,360 +0.04(+0.83%)
Jan 25, 2011 4.820 4.820 4.780 4.800 319,899 +0.00(+0.00%)
Jan 24, 2011 4.770 4.820 4.750 4.800 199,165 +0.05(+1.05%)
Jan 21, 2011 4.790 4.820 4.730 4.750 237,670 -0.07(-1.45%)
Jan 20, 2011 4.820 4.850 4.780 4.820 182,919 -0.03(-0.62%)
Jan 19, 2011 4.900 4.920 4.840 4.850 157,153 -0.06(-1.22%)
Jan 18, 2011 4.910 4.970 4.900 4.910 138,455 +0.00(+0.00%)
Jan 17, 2011 4.860 4.940 4.860 4.910 125,237 +0.04(+0.82%)
Jan 14, 2011 4.870 4.890 4.850 4.870 140,989 -0.01(-0.20%)
Jan 13, 2011 4.880 4.890 4.840 4.880 245,136 +0.01(+0.21%)
Jan 12, 2011 4.860 4.900 4.860 4.870 282,535 -0.01(-0.20%)
Jan 11, 2011 4.850 4.880 4.830 4.880 199,628 +0.04(+0.83%)
Jan 10, 2011 4.880 4.880 4.810 4.840 1,177,244 -0.06(-1.22%)
Jan 07, 2011 4.940 4.940 4.860 4.900 133,612 -0.02(-0.41%)
Jan 06, 2011 4.950 4.950 4.870 4.920 162,553 -0.01(-0.20%)
Jan 05, 2011 4.910 4.950 4.860 4.930 700,979 +0.00(+0.00%)
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.