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 (%)
Sep 30, 2014 8.830 8.890 8.790 8.850 186,367 +0.02(+0.23%)
Sep 29, 2014 8.840 8.850 8.720 8.830 862,475 +0.00(+0.00%)
Sep 26, 2014 8.810 8.880 8.750 8.830 237,247 -0.04(-0.45%)
Sep 25, 2014 9.000 9.000 8.830 8.870 361,231 -0.12(-1.33%)
Sep 24, 2014 9.030 9.030 8.960 8.990 796,626 -0.04(-0.44%)
Sep 23, 2014 9.000 9.050 8.990 9.030 330,269 +0.03(+0.33%)
Sep 22, 2014 8.990 9.050 8.920 9.000 746,499 +0.02(+0.22%)
Sep 19, 2014 8.880 8.980 8.855 8.980 2,329,409 +0.12(+1.35%)
Sep 18, 2014 8.860 8.870 8.820 8.860 1,250,159 +0.01(+0.11%)
Sep 17, 2014 8.840 8.860 8.800 8.850 448,014 +0.02(+0.23%)
Sep 16, 2014 8.800 8.850 8.800 8.830 598,548 +0.03(+0.34%)
Sep 15, 2014 8.780 8.800 8.770 8.800 213,857 +0.01(+0.11%)
Sep 12, 2014 8.820 8.840 8.750 8.790 182,631 -0.02(-0.23%)
Sep 11, 2014 8.780 8.820 8.750 8.810 198,828 +0.03(+0.34%)
Sep 10, 2014 8.780 8.800 8.750 8.780 348,000 +0.00(+0.00%)
Sep 09, 2014 8.800 8.810 8.760 8.780 308,686 -0.05(-0.57%)
Sep 08, 2014 8.860 8.870 8.800 8.830 535,802 -0.02(-0.23%)
Sep 05, 2014 8.800 8.850 8.790 8.850 981,747 -0.21(-2.32%)
Sep 04, 2014 9.030 9.130 9.030 9.060 147,762 +0.00(+0.00%)
Sep 03, 2014 9.050 9.110 9.020 9.060 313,327 +0.06(+0.67%)
Sep 02, 2014 9.050 9.060 8.980 9.000 247,677 -0.05(-0.55%)
Aug 29, 2014 9.050 9.050 9.050 0 +0.01(+0.11%)
Aug 28, 2014 9.050 9.090 9.010 9.040 231,943 -0.01(-0.11%)
Aug 27, 2014 9.000 9.100 9.000 9.050 240,203 +0.05(+0.56%)
Aug 26, 2014 8.950 9.090 8.950 9.000 276,561 +0.05(+0.56%)
Aug 25, 2014 8.890 9.030 8.890 8.950 409,236 +0.06(+0.67%)
Aug 22, 2014 8.890 8.915 8.800 8.890 299,667 +0.03(+0.34%)
Aug 21, 2014 8.880 8.910 8.850 8.860 138,189 -0.02(-0.23%)
Aug 20, 2014 8.950 8.950 8.790 8.880 282,927 -0.07(-0.78%)
Aug 19, 2014 8.750 8.950 8.750 8.950 533,925 +0.23(+2.64%)
Aug 18, 2014 8.560 8.840 8.550 8.720 495,509 +0.20(+2.35%)
Aug 15, 2014 8.510 8.560 8.410 8.520 539,793 +0.04(+0.47%)
Aug 14, 2014 8.250 8.490 8.240 8.480 539,187 +0.26(+3.16%)
Aug 13, 2014 8.150 8.250 8.150 8.220 87,047 +0.05(+0.61%)
Aug 12, 2014 8.160 8.170 8.140 8.170 57,678 +0.01(+0.12%)
Aug 11, 2014 8.150 8.190 8.145 8.160 99,910 -0.02(-0.24%)
Aug 08, 2014 8.170 8.200 8.140 8.180 59,325 +0.02(+0.25%)
Aug 07, 2014 8.140 8.170 8.110 8.160 106,256 -0.01(-0.12%)
Aug 06, 2014 8.180 8.190 8.110 8.170 107,313 -0.02(-0.24%)
Aug 05, 2014 8.180 8.200 8.150 8.190 131,629 +0.01(+0.12%)
Aug 01, 2014 8.180 8.180 8.180 0 +0.07(+0.86%)
Jul 31, 2014 8.200 8.230 8.110 8.110 257,772 -0.11(-1.34%)
Jul 30, 2014 8.230 8.250 8.165 8.220 1,217,872 +0.03(+0.37%)
Jul 29, 2014 8.100 8.210 8.090 8.190 193,682 +0.05(+0.61%)
Jul 28, 2014 8.110 8.170 8.050 8.140 225,867 -0.01(-0.12%)
Jul 25, 2014 8.160 8.170 8.100 8.150 179,813 -0.01(-0.12%)
Jul 24, 2014 8.170 8.180 8.125 8.160 241,234 -0.02(-0.24%)
Jul 23, 2014 8.140 8.190 8.070 8.180 220,866 +0.05(+0.62%)
Jul 22, 2014 8.080 8.170 8.080 8.130 294,214 +0.05(+0.62%)
Jul 21, 2014 8.100 8.150 8.060 8.080 261,694 -0.02(-0.25%)
Jul 18, 2014 8.020 8.140 8.000 8.100 203,616 +0.05(+0.62%)
Jul 17, 2014 8.070 8.130 8.040 8.050 87,130 -0.03(-0.37%)
Jul 16, 2014 8.040 8.110 8.010 8.080 133,495 +0.05(+0.62%)
Jul 15, 2014 8.120 8.130 8.030 8.030 208,660 -0.06(-0.74%)
Jul 14, 2014 8.080 8.130 8.050 8.090 119,141 +0.00(+0.00%)
Jul 11, 2014 8.060 8.130 8.060 8.090 122,809 -0.01(-0.12%)
Jul 10, 2014 8.020 8.130 7.960 8.100 332,570 +0.08(+1.00%)
Jul 09, 2014 8.010 8.070 8.000 8.020 280,145 -0.03(-0.37%)
Jul 08, 2014 8.030 8.070 7.990 8.050 511,699 -0.02(-0.25%)
Jul 07, 2014 8.120 8.130 8.050 8.070 175,873 -0.07(-0.86%)
Jul 04, 2014 8.180 8.180 8.110 8.140 65,702 +0.00(+0.00%)
Jul 03, 2014 8.200 8.200 8.110 8.140 304,351 -0.07(-0.85%)
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.