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 -0.080 (-0.88%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Jun 30, 2015 9.360 9.360 9.360 0 +0.09(+0.97%)
Jun 29, 2015 9.500 9.500 9.260 9.270 442,669 -0.27(-2.83%)
Jun 26, 2015 9.630 9.640 9.470 9.540 378,872 -0.18(-1.85%)
Jun 25, 2015 9.800 9.800 9.660 9.720 270,677 -0.05(-0.51%)
Jun 24, 2015 9.660 9.795 9.650 9.770 270,662 +0.11(+1.14%)
Jun 23, 2015 9.620 9.690 9.540 9.660 166,513 +0.08(+0.84%)
Jun 22, 2015 9.570 9.600 9.420 9.580 322,044 +0.07(+0.74%)
Jun 19, 2015 9.560 9.560 9.420 9.510 442,846 +0.01(+0.11%)
Jun 18, 2015 9.300 9.530 9.300 9.500 334,407 +0.15(+1.60%)
Jun 17, 2015 9.440 9.490 9.335 9.350 550,645 -0.05(-0.53%)
Jun 16, 2015 9.290 9.440 9.250 9.400 592,642 +0.12(+1.29%)
Jun 15, 2015 9.300 9.350 9.265 9.280 385,746 -0.03(-0.32%)
Jun 12, 2015 9.300 9.350 9.240 9.310 663,837 +0.05(+0.54%)
Jun 11, 2015 9.290 9.300 9.220 9.260 272,411 +0.06(+0.65%)
Jun 10, 2015 9.000 9.250 8.990 9.200 886,782 +0.18(+2.00%)
Jun 09, 2015 9.010 9.050 8.870 9.020 657,758 -0.01(-0.11%)
Jun 08, 2015 9.080 9.150 9.020 9.030 273,853 -0.01(-0.11%)
Jun 05, 2015 9.220 9.320 9.020 9.040 587,702 -0.21(-2.27%)
Jun 04, 2015 9.480 9.540 9.170 9.250 637,264 -0.33(-3.44%)
Jun 03, 2015 9.600 9.600 9.410 9.580 611,451 +0.02(+0.21%)
Jun 02, 2015 9.700 9.730 9.530 9.560 290,211 -0.09(-0.93%)
Jun 01, 2015 9.730 9.760 9.620 9.650 211,360 -0.11(-1.13%)
May 29, 2015 9.700 9.770 9.650 9.760 404,442 +0.07(+0.72%)
May 28, 2015 9.600 9.720 9.510 9.690 355,079 +0.09(+0.94%)
May 27, 2015 9.500 9.660 9.480 9.600 603,482 +0.13(+1.37%)
May 26, 2015 9.700 9.720 9.425 9.470 660,079 -0.29(-2.97%)
May 25, 2015 9.680 9.770 9.680 9.760 106,823 +0.03(+0.31%)
May 22, 2015 9.810 9.810 9.710 9.730 757,291 -0.10(-1.02%)
May 21, 2015 9.830 9.870 9.795 9.830 569,465 +0.04(+0.41%)
May 20, 2015 9.730 9.840 9.730 9.790 365,278 +0.04(+0.41%)
May 19, 2015 9.800 9.850 9.730 9.750 815,643 -0.05(-0.51%)
May 15, 2015 9.800 9.800 9.800 0 +0.03(+0.31%)
May 14, 2015 9.700 9.800 9.700 9.770 260,798 +0.04(+0.41%)
May 13, 2015 9.790 9.790 9.690 9.730 447,043 -0.01(-0.10%)
May 12, 2015 9.780 9.780 9.690 9.740 588,204 +0.00(+0.00%)
May 11, 2015 9.710 9.920 9.710 9.740 1,488,845 +0.11(+1.14%)
May 08, 2015 9.940 9.940 9.610 9.630 1,367,437 -0.28(-2.83%)
May 07, 2015 9.700 9.910 9.690 9.910 760,232 +0.13(+1.33%)
May 06, 2015 9.840 9.880 9.730 9.780 587,838 -0.10(-1.01%)
May 05, 2015 9.820 9.890 9.780 9.880 768,642 +0.00(+0.00%)
May 04, 2015 9.810 9.930 9.790 9.880 560,869 +0.08(+0.82%)
May 01, 2015 9.830 9.830 9.740 9.800 309,607 -0.03(-0.31%)
Apr 30, 2015 9.850 9.850 9.720 9.830 1,115,336 -0.08(-0.81%)
Apr 29, 2015 9.920 9.930 9.800 9.910 280,641 +0.01(+0.10%)
Apr 28, 2015 9.940 9.990 9.860 9.900 281,976 -0.05(-0.50%)
Apr 27, 2015 9.980 9.990 9.910 9.950 250,860 +0.00(+0.00%)
Apr 24, 2015 9.940 9.970 9.850 9.950 366,017 -0.03(-0.30%)
Apr 23, 2015 10.00 10.01 9.930 9.980 487,969 -0.03(-0.30%)
Apr 22, 2015 9.990 10.04 9.960 10.01 216,912 +0.03(+0.30%)
Apr 21, 2015 10.00 10.10 9.920 9.980 679,711 +0.04(+0.40%)
Apr 20, 2015 10.00 10.05 9.910 9.940 481,896 -0.08(-0.80%)
Apr 17, 2015 9.910 10.04 9.890 10.02 447,719 +0.11(+1.11%)
Apr 16, 2015 9.980 10.06 9.845 9.910 804,070 -0.01(-0.10%)
Apr 15, 2015 9.900 10.00 9.830 9.920 869,912 +0.11(+1.12%)
Apr 14, 2015 9.840 9.840 9.690 9.810 472,771 +0.08(+0.82%)
Apr 13, 2015 9.690 9.970 9.640 9.730 634,614 +0.09(+0.93%)
Apr 10, 2015 9.500 9.660 9.430 9.640 1,503,154 +0.13(+1.37%)
Apr 09, 2015 9.530 9.570 9.450 9.510 621,966 -0.05(-0.52%)
Apr 08, 2015 9.600 9.620 9.470 9.560 263,628 +0.01(+0.10%)
Apr 07, 2015 9.740 9.740 9.520 9.550 414,486 -0.17(-1.75%)
Apr 06, 2015 9.470 9.740 9.420 9.720 630,059 +0.37(+3.96%)
Apr 02, 2015 9.350 9.350 9.350 0 +0.02(+0.21%)
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.