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

Algonquin Pwr & Util (TSX: AQN )

9.150 UNCHANGED
Streaming Delayed Price Updated: 11:24 AM EDT, May 7, 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 (%)
Apr 30, 2013 7.850 7.970 7.830 7.960 721,930 +0.10(+1.27%)
Apr 29, 2013 7.810 7.870 7.810 7.860 353,866 +0.02(+0.26%)
Apr 26, 2013 7.810 7.870 7.810 7.840 188,262 -0.03(-0.38%)
Apr 25, 2013 7.950 7.970 7.785 7.870 606,419 -0.20(-2.48%)
Apr 24, 2013 7.900 8.070 7.880 8.070 471,683 +0.19(+2.41%)
Apr 23, 2013 7.810 7.950 7.720 7.880 546,952 +0.07(+0.90%)
Apr 22, 2013 7.750 7.820 7.740 7.810 316,225 +0.08(+1.03%)
Apr 19, 2013 7.640 7.770 7.610 7.730 298,936 +0.13(+1.71%)
Apr 18, 2013 7.600 7.610 7.450 7.600 449,886 +0.03(+0.40%)
Apr 17, 2013 7.640 7.640 7.490 7.570 183,815 -0.06(-0.79%)
Apr 16, 2013 7.650 7.700 7.610 7.630 348,987 +0.03(+0.39%)
Apr 15, 2013 7.490 7.620 7.470 7.600 283,856 +0.08(+1.06%)
Apr 12, 2013 7.580 7.640 7.510 7.520 202,988 -0.18(-2.34%)
Apr 11, 2013 7.650 7.710 7.570 7.700 307,027 +0.05(+0.65%)
Apr 10, 2013 7.620 7.720 7.580 7.650 244,927 +0.09(+1.19%)
Apr 09, 2013 7.500 7.630 7.500 7.560 409,661 +0.05(+0.67%)
Apr 08, 2013 7.380 7.530 7.350 7.510 364,519 +0.11(+1.49%)
Apr 05, 2013 7.290 7.440 6.980 7.400 471,687 +0.03(+0.41%)
Apr 04, 2013 7.480 7.510 7.340 7.370 304,501 -0.10(-1.34%)
Apr 03, 2013 7.400 7.490 7.370 7.470 446,931 +0.08(+1.08%)
Apr 02, 2013 7.370 7.440 7.330 7.390 127,769 +0.03(+0.41%)
Apr 01, 2013 7.410 7.490 7.350 7.360 330,367 -0.08(-1.08%)
Mar 28, 2013 7.440 7.440 7.440 0 +0.02(+0.27%)
Mar 27, 2013 7.350 7.430 7.300 7.420 471,521 +0.02(+0.27%)
Mar 26, 2013 7.490 7.490 7.370 7.400 339,145 -0.13(-1.73%)
Mar 25, 2013 7.520 7.580 7.460 7.530 298,588 +0.03(+0.40%)
Mar 22, 2013 7.500 7.590 7.490 7.500 238,325 -0.01(-0.13%)
Mar 21, 2013 7.560 7.560 7.480 7.510 172,804 -0.02(-0.27%)
Mar 20, 2013 7.510 7.570 7.430 7.530 320,499 +0.01(+0.13%)
Mar 19, 2013 7.630 7.640 7.360 7.520 786,186 -0.09(-1.18%)
Mar 18, 2013 7.720 7.740 7.600 7.610 429,092 -0.17(-2.19%)
Mar 15, 2013 7.740 7.820 7.630 7.780 2,283,589 +0.04(+0.52%)
Mar 14, 2013 7.720 7.750 7.580 7.740 449,252 +0.01(+0.13%)
Mar 13, 2013 7.700 7.750 7.620 7.730 249,013 +0.08(+1.05%)
Mar 12, 2013 7.800 7.830 7.630 7.650 314,513 -0.13(-1.67%)
Mar 11, 2013 7.730 7.830 7.710 7.780 384,285 +0.06(+0.78%)
Mar 08, 2013 7.770 7.770 7.690 7.720 256,833 -0.01(-0.13%)
Mar 07, 2013 7.620 7.740 7.580 7.730 351,623 +0.13(+1.71%)
Mar 06, 2013 7.650 7.650 7.550 7.600 325,511 +0.00(+0.00%)
Mar 05, 2013 7.710 7.720 7.520 7.600 448,167 -0.10(-1.30%)
Mar 04, 2013 7.760 7.780 7.670 7.700 641,415 -0.03(-0.39%)
Mar 01, 2013 7.610 7.770 7.610 7.730 491,488 +0.09(+1.18%)
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%)
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.