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

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
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 (%)
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%)
Jul 03, 2012 6.650 6.570 6.510 6.550 244,463 -0.03(-0.46%)
Jun 29, 2012 6.580 6.580 6.580 0 +0.04(+0.61%)
Jun 28, 2012 6.530 6.550 6.480 6.540 468,234 +0.04(+0.62%)
Jun 27, 2012 6.500 6.570 6.430 6.500 232,380 -0.04(-0.61%)
Jun 26, 2012 6.400 6.540 6.400 6.540 251,469 +0.15(+2.35%)
Jun 25, 2012 6.390 6.430 6.350 6.390 135,115 +0.00(+0.00%)
Jun 22, 2012 6.360 6.420 6.340 6.390 270,710 +0.04(+0.63%)
Jun 21, 2012 6.500 6.650 6.340 6.350 249,028 -0.18(-2.76%)
Jun 20, 2012 6.520 6.570 6.450 6.530 93,861 +0.01(+0.15%)
Jun 19, 2012 6.400 6.540 6.320 6.520 374,570 +0.17(+2.68%)
Jun 18, 2012 6.610 6.650 6.350 6.350 410,921 -0.35(-5.22%)
Jun 15, 2012 6.410 6.700 6.400 6.700 1,599,821 +0.27(+4.20%)
Jun 14, 2012 6.330 6.550 6.330 6.430 284,574 +0.11(+1.74%)
Jun 13, 2012 6.530 6.550 6.310 6.320 276,340 -0.23(-3.51%)
Jun 12, 2012 6.540 6.600 6.450 6.550 486,602 +0.01(+0.15%)
Jun 11, 2012 6.300 6.590 6.260 6.540 731,848 +0.24(+3.81%)
Jun 08, 2012 6.460 6.460 6.250 6.300 127,753 -0.16(-2.48%)
Jun 07, 2012 6.500 6.580 6.370 6.460 323,313 -0.09(-1.37%)
Jun 06, 2012 6.360 6.580 6.360 6.550 539,566 +0.17(+2.66%)
Jun 05, 2012 6.200 6.420 6.200 6.380 338,974 +0.18(+2.90%)
Jun 04, 2012 6.290 6.300 6.100 6.200 242,079 -0.08(-1.27%)
Jun 02, 2012 6.250 6.450 6.230 6.280 524,630 +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.