Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Algonquin Power & Util (TSX: AQN )

9.150 +0.010 (+0.11%)
Streaming Delayed Price Updated: 11:17 AM 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 (%)
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%)
Dec 04, 2012 6.620 6.650 6.540 6.580 300,444 -0.16(-2.37%)
Nov 30, 2012 6.640 6.750 6.580 6.740 337,089 +0.11(+1.66%)
Nov 29, 2012 6.640 6.640 6.520 6.630 380,558 +0.03(+0.45%)
Nov 28, 2012 6.580 6.630 6.580 6.600 252,922 -0.01(-0.15%)
Nov 27, 2012 6.690 6.690 6.600 6.610 225,122 -0.09(-1.34%)
Nov 26, 2012 6.640 6.700 6.630 6.700 154,138 +0.06(+0.90%)
Nov 24, 2012 6.610 6.660 6.600 6.640 187,312 +0.00(+0.00%)
Nov 23, 2012 6.610 6.660 6.600 6.640 187,312 -0.03(-0.45%)
Nov 22, 2012 6.650 6.690 6.590 6.670 101,010 +0.01(+0.15%)
Nov 21, 2012 6.640 6.660 6.460 6.660 1,323,507 +0.06(+0.91%)
Nov 20, 2012 6.850 6.850 6.560 6.600 4,947,118 -0.29(-4.21%)
Nov 19, 2012 6.750 6.890 6.710 6.890 224,536 +0.21(+3.14%)
Nov 16, 2012 6.620 6.790 6.530 6.680 434,209 +0.06(+0.91%)
Nov 15, 2012 6.650 6.730 5.930 6.620 604,372 -0.10(-1.49%)
Nov 14, 2012 6.800 6.800 6.690 6.720 231,273 -0.08(-1.18%)
Nov 13, 2012 6.830 6.830 6.730 6.800 164,839 -0.03(-0.44%)
Nov 12, 2012 6.800 6.830 6.780 6.830 66,311 +0.02(+0.29%)
Nov 09, 2012 6.780 6.840 6.770 6.810 85,341 +0.04(+0.59%)
Nov 08, 2012 6.860 6.860 6.720 6.770 221,087 -0.05(-0.73%)
Nov 07, 2012 6.850 6.860 6.790 6.820 195,648 -0.03(-0.44%)
Nov 06, 2012 6.890 6.900 6.830 6.850 167,256 +0.00(+0.00%)
Nov 05, 2012 6.880 6.940 6.850 6.850 119,930 -0.04(-0.58%)
Nov 02, 2012 6.860 6.920 6.855 6.890 114,563 +0.03(+0.44%)
Nov 01, 2012 6.910 6.980 6.810 6.860 302,481 -0.05(-0.72%)
Oct 31, 2012 7.030 7.030 6.880 6.910 242,779 -0.06(-0.86%)
Oct 30, 2012 6.930 7.060 6.900 6.970 285,060 +0.06(+0.87%)
Oct 29, 2012 6.840 6.910 6.810 6.910 93,989 +0.05(+0.73%)
Oct 26, 2012 6.860 6.890 6.830 6.860 183,868 +0.04(+0.59%)
Oct 25, 2012 6.900 6.930 6.810 6.820 228,538 -0.04(-0.58%)
Oct 24, 2012 6.810 6.920 6.810 6.860 176,102 +0.05(+0.73%)
Oct 23, 2012 6.910 6.910 6.750 6.810 342,624 -0.01(-0.15%)
Oct 19, 2012 6.850 6.900 6.780 6.820 196,340 -0.05(-0.73%)
Oct 18, 2012 6.930 6.990 6.850 6.870 264,483 -0.03(-0.43%)
Oct 17, 2012 6.820 6.930 6.800 6.900 315,532 +0.10(+1.47%)
Oct 16, 2012 6.760 6.810 6.740 6.800 172,108 +0.04(+0.59%)
Oct 15, 2012 6.670 6.770 6.640 6.760 199,218 +0.12(+1.81%)
Oct 12, 2012 6.760 6.760 6.600 6.640 275,106 -0.04(-0.60%)
Oct 11, 2012 6.820 6.820 6.680 6.680 179,198 -0.12(-1.76%)
Oct 10, 2012 6.730 6.810 6.720 6.800 201,323 +0.07(+1.04%)
Oct 09, 2012 6.760 6.760 6.720 6.730 129,806 -0.01(-0.15%)
Oct 05, 2012 6.740 6.740 6.740 0 +0.00(+0.00%)
Oct 04, 2012 6.800 6.800 6.710 6.740 148,846 -0.01(-0.15%)
Oct 03, 2012 6.650 6.780 6.650 6.750 378,238 +0.11(+1.66%)
Oct 02, 2012 6.740 6.740 6.610 6.640 319,100 -0.10(-1.48%)
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.