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 UNCHANGED
Streaming Delayed Price Updated: 1:16 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 (%)
Sep 27, 2013 6.410 6.440 6.330 6.400 731,264 +0.00(+0.00%)
Sep 26, 2013 6.560 6.570 6.370 6.400 1,895,879 -0.24(-3.61%)
Sep 25, 2013 6.560 6.650 6.550 6.640 529,542 +0.12(+1.84%)
Sep 24, 2013 6.450 6.560 6.450 6.520 324,061 +0.08(+1.24%)
Sep 23, 2013 6.390 6.500 6.390 6.440 608,643 +0.06(+0.94%)
Sep 20, 2013 6.500 6.500 6.360 6.380 892,152 -0.14(-2.15%)
Sep 19, 2013 6.460 6.570 6.460 6.520 985,352 +0.05(+0.77%)
Sep 18, 2013 6.450 6.540 6.360 6.470 1,052,246 -0.02(-0.31%)
Sep 17, 2013 6.500 6.590 6.420 6.490 379,016 -0.03(-0.46%)
Sep 16, 2013 6.410 6.590 6.370 6.520 759,047 +0.15(+2.35%)
Sep 13, 2013 6.250 6.400 6.250 6.370 819,762 +0.12(+1.92%)
Sep 12, 2013 6.320 6.330 6.210 6.250 957,176 -0.09(-1.42%)
Sep 11, 2013 6.320 6.390 6.290 6.340 511,813 -0.01(-0.16%)
Sep 10, 2013 6.280 6.400 6.160 6.350 806,840 +0.03(+0.47%)
Sep 09, 2013 6.560 6.630 6.320 6.320 827,295 -0.27(-4.10%)
Sep 06, 2013 6.830 6.830 6.530 6.590 584,968 -0.19(-2.80%)
Sep 05, 2013 6.770 6.800 6.715 6.780 214,688 +0.01(+0.15%)
Sep 04, 2013 6.660 6.790 6.650 6.770 252,564 +0.13(+1.96%)
Sep 03, 2013 6.820 6.820 6.640 6.640 372,553 -0.10(-1.48%)
Aug 30, 2013 6.740 6.740 6.740 0 +0.13(+1.97%)
Aug 29, 2013 6.760 6.760 6.420 6.610 986,111 -0.13(-1.93%)
Aug 28, 2013 6.730 6.810 6.660 6.740 305,850 +0.04(+0.60%)
Aug 27, 2013 6.760 6.790 6.700 6.700 240,220 -0.02(-0.30%)
Aug 26, 2013 6.760 6.770 6.700 6.720 441,764 +0.03(+0.45%)
Aug 23, 2013 6.640 6.770 6.640 6.690 178,742 +0.04(+0.60%)
Aug 22, 2013 6.680 6.780 6.640 6.650 353,569 +0.01(+0.15%)
Aug 21, 2013 6.680 6.700 6.550 6.640 347,598 -0.02(-0.30%)
Aug 20, 2013 6.660 6.840 6.660 6.660 257,921 +0.02(+0.30%)
Aug 19, 2013 6.990 6.990 6.640 6.640 491,070 -0.30(-4.32%)
Aug 16, 2013 6.780 6.970 6.760 6.940 262,888 +0.25(+3.74%)
Aug 15, 2013 6.620 6.840 6.600 6.690 527,078 +0.01(+0.15%)
Aug 14, 2013 6.830 6.830 6.680 6.680 579,964 -0.10(-1.47%)
Aug 13, 2013 6.900 6.900 6.710 6.780 420,941 -0.11(-1.60%)
Aug 12, 2013 6.880 6.940 6.790 6.890 321,372 +0.05(+0.73%)
Aug 09, 2013 6.870 6.870 6.770 6.840 450,775 +0.01(+0.15%)
Aug 08, 2013 6.980 7.000 6.800 6.830 589,556 -0.13(-1.87%)
Aug 07, 2013 6.790 7.000 6.770 6.960 459,333 +0.21(+3.11%)
Aug 06, 2013 6.750 6.870 6.740 6.750 554,665 -0.12(-1.75%)
Aug 02, 2013 6.870 6.870 6.870 0 -0.05(-0.72%)
Aug 01, 2013 7.000 7.000 6.900 6.920 365,274 -0.06(-0.86%)
Jul 31, 2013 7.120 7.120 6.960 6.980 450,900 -0.15(-2.10%)
Jul 30, 2013 7.150 7.170 7.100 7.130 414,484 -0.03(-0.42%)
Jul 29, 2013 7.110 7.170 7.090 7.160 162,090 +0.06(+0.85%)
Jul 26, 2013 7.020 7.130 7.010 7.100 218,800 +0.06(+0.85%)
Jul 25, 2013 7.030 7.070 7.010 7.040 357,812 +0.01(+0.14%)
Jul 24, 2013 7.170 7.170 7.000 7.030 411,365 -0.14(-1.95%)
Jul 23, 2013 7.090 7.190 7.030 7.170 368,734 +0.11(+1.56%)
Jul 22, 2013 7.200 7.200 7.010 7.060 392,153 -0.07(-0.98%)
Jul 19, 2013 7.270 7.280 7.130 7.130 271,493 -0.11(-1.52%)
Jul 18, 2013 7.250 7.390 7.220 7.240 728,905 +0.03(+0.42%)
Jul 17, 2013 7.250 7.250 7.020 7.210 574,947 -0.04(-0.55%)
Jul 16, 2013 7.440 7.460 7.220 7.250 381,459 -0.14(-1.89%)
Jul 15, 2013 7.300 7.450 7.280 7.390 509,456 +0.14(+1.93%)
Jul 12, 2013 7.170 7.260 7.110 7.250 561,728 +0.11(+1.54%)
Jul 11, 2013 7.010 7.210 7.010 7.140 552,816 +0.16(+2.29%)
Jul 10, 2013 7.100 7.100 6.950 6.980 420,423 -0.12(-1.69%)
Jul 09, 2013 7.250 7.250 7.050 7.100 516,053 -0.12(-1.66%)
Jul 08, 2013 7.000 7.220 6.980 7.220 745,002 +0.22(+3.14%)
Jul 05, 2013 7.050 7.050 6.840 7.000 689,191 -0.11(-1.55%)
Jul 04, 2013 7.080 7.220 7.080 7.110 143,236 +0.04(+0.57%)
Jul 03, 2013 7.010 7.150 7.010 7.070 570,369 +0.03(+0.43%)
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.