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 (%)
Sep 28, 2012 6.570 6.680 6.560 6.670 284,566 +0.11(+1.68%)
Sep 27, 2012 6.600 6.600 6.540 6.560 254,571 +0.00(+0.00%)
Sep 26, 2012 6.550 6.680 6.510 6.560 696,217 -0.02(-0.30%)
Sep 25, 2012 6.600 6.630 6.560 6.580 531,908 +0.00(+0.00%)
Sep 24, 2012 6.520 6.620 6.480 6.580 376,379 +0.11(+1.70%)
Sep 21, 2012 6.680 6.680 6.410 6.470 2,453,650 -0.20(-3.00%)
Sep 20, 2012 6.650 6.700 6.610 6.670 379,752 +0.03(+0.45%)
Sep 19, 2012 6.600 6.640 6.540 6.640 4,096,940 +0.08(+1.22%)
Sep 18, 2012 6.630 6.630 6.550 6.560 204,859 -0.05(-0.76%)
Sep 17, 2012 6.640 6.640 6.610 6.610 257,935 -0.01(-0.15%)
Sep 14, 2012 6.660 6.660 6.610 6.620 393,417 +0.00(+0.00%)
Sep 13, 2012 6.690 6.690 6.610 6.620 203,609 -0.07(-1.05%)
Sep 12, 2012 6.680 6.690 6.640 6.690 133,001 +0.00(+0.00%)
Sep 11, 2012 6.650 6.690 6.610 6.690 212,603 +0.05(+0.75%)
Sep 10, 2012 6.650 6.680 6.610 6.640 145,456 +0.01(+0.15%)
Sep 07, 2012 6.680 6.700 6.620 6.630 128,597 -0.01(-0.15%)
Sep 06, 2012 6.640 6.680 6.580 6.640 419,480 -0.01(-0.15%)
Sep 05, 2012 6.650 6.700 6.630 6.650 94,203 +0.01(+0.15%)
Sep 04, 2012 6.660 6.680 6.600 6.640 110,298 -0.02(-0.30%)
Aug 31, 2012 6.660 6.660 6.660 0 +0.00(+0.00%)
Aug 30, 2012 6.700 6.700 6.650 6.660 232,640 -0.02(-0.30%)
Aug 29, 2012 6.710 6.730 6.660 6.680 505,080 -0.16(-2.34%)
Aug 27, 2012 6.830 6.850 6.750 6.840 131,584 +0.01(+0.15%)
Aug 24, 2012 6.810 6.850 6.780 6.830 94,911 +0.03(+0.44%)
Aug 23, 2012 6.800 6.830 6.740 6.800 200,518 +0.04(+0.59%)
Aug 22, 2012 6.720 6.780 6.680 6.760 133,692 +0.04(+0.60%)
Aug 21, 2012 6.600 6.720 6.600 6.720 137,296 +0.13(+1.97%)
Aug 20, 2012 6.750 6.750 6.580 6.590 251,307 -0.14(-2.08%)
Aug 17, 2012 6.620 6.790 6.620 6.730 205,447 +0.09(+1.36%)
Aug 16, 2012 6.600 6.690 6.570 6.640 270,869 +0.07(+1.07%)
Aug 15, 2012 6.700 6.700 6.520 6.570 270,457 -0.09(-1.35%)
Aug 14, 2012 6.710 6.740 6.650 6.660 322,279 -0.03(-0.45%)
Aug 13, 2012 6.770 6.780 6.680 6.690 314,418 -0.01(-0.15%)
Aug 11, 2012 6.750 6.750 6.680 6.700 221,178 +0.00(+0.00%)
Aug 10, 2012 6.750 6.750 6.680 6.700 221,178 +0.06(+0.90%)
Aug 09, 2012 6.640 6.640 6.570 6.640 229,085 +0.01(+0.15%)
Aug 08, 2012 6.680 6.690 6.610 6.630 98,979 -0.02(-0.30%)
Aug 07, 2012 6.750 6.790 6.650 6.650 126,291 -0.09(-1.34%)
Aug 03, 2012 6.740 6.740 6.740 0 +0.01(+0.15%)
Aug 02, 2012 6.670 6.810 6.590 6.730 274,915 +0.06(+0.90%)
Aug 01, 2012 6.590 6.690 6.580 6.670 301,465 +0.07(+1.06%)
Jul 31, 2012 6.700 6.700 6.580 6.600 198,712 -0.08(-1.20%)
Jul 30, 2012 6.810 6.810 6.650 6.680 190,498 -0.13(-1.91%)
Jul 27, 2012 6.810 6.860 6.780 6.810 234,906 -0.02(-0.29%)
Jul 26, 2012 6.760 6.870 6.670 6.830 175,840 +0.09(+1.34%)
Jul 25, 2012 6.810 6.880 6.730 6.740 298,532 -0.08(-1.17%)
Jul 24, 2012 6.880 6.910 6.790 6.820 221,885 -0.06(-0.87%)
Jul 23, 2012 6.820 6.930 6.770 6.880 265,058 +0.06(+0.88%)
Jul 20, 2012 6.810 6.830 6.770 6.820 102,958 +0.01(+0.15%)
Jul 19, 2012 6.810 6.880 6.760 6.810 561,493 +0.02(+0.29%)
Jul 18, 2012 6.650 6.800 6.650 6.790 554,486 +0.11(+1.65%)
Jul 17, 2012 6.630 6.690 6.600 6.680 487,308 +0.06(+0.91%)
Jul 16, 2012 6.550 6.620 6.510 6.620 137,853 +0.07(+1.07%)
Jul 13, 2012 6.580 6.590 6.550 6.550 214,603 -0.01(-0.15%)
Jul 12, 2012 6.500 6.580 6.500 6.560 180,103 +0.04(+0.61%)
Jul 11, 2012 6.610 6.610 6.510 6.520 208,596 -0.09(-1.36%)
Jul 10, 2012 6.540 6.610 6.490 6.610 235,816 +0.12(+1.85%)
Jul 09, 2012 6.630 6.630 6.490 6.490 363,108 -0.10(-1.52%)
Jul 06, 2012 6.550 6.610 6.530 6.590 188,207 +0.04(+0.61%)
Jul 05, 2012 6.620 6.620 6.550 6.550 158,844 -0.06(-0.91%)
Jul 04, 2012 6.590 6.640 6.500 6.610 157,885 +0.06(+0.92%)
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.