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

Algonquin Power & Util (TSX: AQN )

9.140 +0.080 (+0.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
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%)
Apr 01, 2015 9.380 9.380 9.210 9.330 455,940 -0.03(-0.32%)
Mar 31, 2015 9.390 9.400 9.260 9.360 481,940 -0.05(-0.53%)
Mar 30, 2015 9.420 9.490 9.310 9.410 963,670 +0.06(+0.64%)
Mar 27, 2015 9.400 9.440 9.265 9.350 481,741 -0.12(-1.27%)
Mar 26, 2015 9.350 9.540 9.260 9.470 1,044,815 +0.11(+1.18%)
Mar 25, 2015 9.360 9.440 9.290 9.360 497,609 +0.06(+0.65%)
Mar 24, 2015 9.230 9.390 9.200 9.300 406,877 +0.02(+0.22%)
Mar 23, 2015 9.300 9.420 9.220 9.280 373,494 +0.01(+0.11%)
Mar 20, 2015 9.310 9.420 8.950 9.270 2,095,706 -0.04(-0.43%)
Mar 19, 2015 9.300 9.430 9.260 9.310 527,625 +0.01(+0.11%)
Mar 18, 2015 9.300 9.430 9.250 9.300 821,265 -0.05(-0.53%)
Mar 17, 2015 9.260 9.490 9.250 9.350 809,442 +0.16(+1.74%)
Mar 16, 2015 9.550 9.640 9.060 9.190 1,826,994 +0.69(+8.12%)
Mar 13, 2015 8.740 8.850 8.400 8.500 1,674,656 -0.53(-5.87%)
Mar 12, 2015 8.650 9.030 8.630 9.030 716,151 +0.23(+2.61%)
Mar 11, 2015 8.950 8.990 8.590 8.800 937,975 -0.15(-1.68%)
Mar 10, 2015 8.110 9.160 8.110 8.950 2,469,446 +0.41(+4.80%)
Mar 09, 2015 8.100 8.990 7.500 8.540 5,304,110 -0.80(-8.57%)
Mar 06, 2015 9.780 9.780 8.660 9.340 2,204,091 -0.93(-9.06%)
Mar 05, 2015 10.33 10.39 10.22 10.27 350,644 -0.03(-0.29%)
Mar 04, 2015 10.32 10.16 10.30 338,143 +0.01(+0.10%)
Mar 03, 2015 10.31 10.35 10.25 10.29 330,081 +0.03(+0.29%)
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.