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 28, 2013 7.670 7.690 7.600 7.640 335,895 +0.01(+0.13%)
Feb 27, 2013 7.580 7.660 7.550 7.630 518,980 +0.07(+0.93%)
Feb 26, 2013 7.540 7.630 7.540 7.560 446,555 +0.05(+0.67%)
Feb 22, 2013 7.410 7.580 7.410 7.510 566,682 +0.11(+1.49%)
Feb 21, 2013 7.370 7.410 7.320 7.400 388,417 +0.01(+0.14%)
Feb 20, 2013 7.370 7.410 7.290 7.390 633,391 -0.03(-0.40%)
Feb 19, 2013 7.360 7.430 7.310 7.420 516,036 +0.06(+0.82%)
Feb 15, 2013 7.360 7.360 7.360 0 +0.04(+0.55%)
Feb 14, 2013 7.370 7.380 7.270 7.320 690,713 -0.05(-0.68%)
Feb 13, 2013 7.440 7.440 7.250 7.370 515,029 -0.04(-0.54%)
Feb 12, 2013 7.500 7.580 7.330 7.410 1,235,773 -0.06(-0.80%)
Feb 11, 2013 7.350 7.540 7.300 7.470 1,118,397 +0.14(+1.91%)
Feb 08, 2013 7.350 7.380 7.320 7.330 131,586 -0.02(-0.27%)
Feb 07, 2013 7.350 7.380 7.290 7.350 305,642 +0.03(+0.41%)
Feb 06, 2013 7.390 7.390 7.320 7.320 332,981 +0.11(+1.53%)
Feb 04, 2013 7.360 7.360 7.210 7.210 393,458 -0.17(-2.30%)
Feb 01, 2013 7.300 7.430 7.300 7.380 243,786 +0.05(+0.68%)
Jan 31, 2013 7.450 7.450 7.260 7.330 335,488 -0.09(-1.21%)
Jan 30, 2013 7.390 7.440 7.370 7.420 377,539 +0.05(+0.68%)
Jan 29, 2013 7.490 7.490 7.370 7.370 502,410 -0.12(-1.60%)
Jan 28, 2013 7.500 7.510 7.430 7.490 328,664 +0.01(+0.13%)
Jan 25, 2013 7.500 7.580 7.440 7.480 389,963 +0.00(+0.00%)
Jan 24, 2013 7.570 7.600 7.480 7.480 326,654 -0.04(-0.53%)
Jan 23, 2013 7.400 7.550 7.390 7.520 268,305 +0.11(+1.48%)
Jan 22, 2013 7.400 7.500 7.380 7.410 482,234 +0.02(+0.27%)
Jan 21, 2013 7.350 7.440 7.340 7.390 128,268 +0.07(+0.96%)
Jan 18, 2013 7.310 7.340 7.280 7.320 417,506 +0.02(+0.27%)
Jan 17, 2013 7.340 7.370 7.240 7.300 577,189 +0.00(+0.00%)
Jan 16, 2013 7.420 7.420 7.250 7.300 662,395 -0.08(-1.08%)
Jan 15, 2013 7.320 7.420 7.300 7.380 749,688 +0.07(+0.96%)
Jan 14, 2013 7.320 7.320 7.250 7.310 328,919 +0.00(+0.00%)
Jan 11, 2013 7.240 7.310 7.230 7.310 561,471 +0.05(+0.69%)
Jan 10, 2013 7.180 7.280 7.180 7.260 1,155,095 +0.06(+0.83%)
Jan 09, 2013 7.190 7.220 7.160 7.200 457,496 +0.04(+0.56%)
Jan 08, 2013 7.200 7.200 7.130 7.160 642,328 -0.04(-0.56%)
Jan 07, 2013 7.150 7.230 7.150 7.200 448,018 +0.06(+0.84%)
Jan 04, 2013 7.200 7.200 7.120 7.140 536,954 -0.01(-0.14%)
Jan 03, 2013 7.050 7.250 7.000 7.150 752,811 +0.06(+0.85%)
Jan 02, 2013 6.880 7.100 6.840 7.090 609,604 +0.25(+3.65%)
Dec 31, 2012 6.840 6.840 6.840 0 -0.02(-0.29%)
Dec 28, 2012 6.760 6.880 6.760 6.860 134,498 +0.06(+0.88%)
Dec 27, 2012 6.830 6.850 6.780 6.800 204,548 -0.01(-0.15%)
Dec 24, 2012 6.810 6.810 6.810 0 +0.04(+0.59%)
Dec 21, 2012 6.870 6.890 6.760 6.770 444,792 -0.12(-1.74%)
Dec 20, 2012 6.750 6.890 6.740 6.890 854,705 +0.15(+2.23%)
Dec 19, 2012 6.710 6.790 6.660 6.740 482,201 +0.08(+1.20%)
Dec 18, 2012 6.760 6.760 6.630 6.660 649,884 -0.11(-1.62%)
Dec 17, 2012 6.700 6.770 6.660 6.770 389,927 +0.08(+1.20%)
Dec 14, 2012 6.750 6.780 6.660 6.690 257,211 -0.03(-0.45%)
Dec 13, 2012 6.760 6.800 6.720 6.720 330,325 -0.04(-0.59%)
Dec 12, 2012 6.750 6.830 6.700 6.760 387,061 +0.01(+0.15%)
Dec 11, 2012 6.810 6.850 6.680 6.750 517,558 -0.07(-1.03%)
Dec 10, 2012 6.720 6.820 6.650 6.820 379,356 +0.10(+1.49%)
Dec 07, 2012 6.580 6.730 6.580 6.720 299,181 +0.11(+1.66%)
Dec 06, 2012 6.620 6.650 6.530 6.610 591,859 -0.04(-0.60%)
Dec 05, 2012 6.600 6.680 6.600 6.650 331,869 +0.07(+1.06%)
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.