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 UNCHANGED
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 31, 2010 4.090 4.110 4.040 4.070 108,712 -0.01(-0.25%)
May 28, 2010 4.100 4.100 4.050 4.080 166,856 -0.02(-0.49%)
May 27, 2010 3.990 4.110 3.990 4.100 213,831 +0.14(+3.54%)
May 26, 2010 3.920 4.070 3.920 3.960 441,465 +0.04(+1.02%)
May 25, 2010 3.780 3.990 3.700 3.920 338,345 +0.08(+2.08%)
May 21, 2010 3.620 3.840 3.620 3.840 373,743 +0.09(+2.40%)
May 20, 2010 3.650 3.810 3.500 3.750 992,837 +0.03(+0.81%)
May 19, 2010 3.830 3.880 3.690 3.720 341,581 -0.10(-2.62%)
May 18, 2010 3.920 3.930 3.760 3.820 240,392 -0.08(-2.05%)
May 17, 2010 3.980 4.010 3.880 3.900 244,769 -0.10(-2.50%)
May 14, 2010 4.000 4.030 3.980 4.000 696,759 -0.01(-0.25%)
May 13, 2010 4.000 4.040 3.980 4.010 169,945 +0.00(+0.00%)
May 12, 2010 4.000 4.030 3.970 4.010 298,395 +0.01(+0.25%)
May 11, 2010 4.060 4.000 3.950 4.000 239,435 -0.02(-0.50%)
May 10, 2010 4.110 4.180 4.000 4.020 474,416 -0.09(-2.19%)
May 07, 2010 4.000 4.180 3.750 4.110 864,253 -0.09(-2.14%)
May 06, 2010 4.250 4.300 4.050 4.200 298,635 -0.05(-1.18%)
May 05, 2010 4.400 4.360 4.220 4.250 361,703 -0.15(-3.41%)
May 04, 2010 4.430 4.450 4.350 4.400 194,656 -0.03(-0.68%)
May 03, 2010 4.370 4.440 4.370 4.430 103,809 +0.00(+0.00%)
Apr 30, 2010 4.390 4.460 4.360 4.430 131,570 -0.01(-0.23%)
Apr 29, 2010 4.360 4.440 4.310 4.440 208,523 +0.07(+1.60%)
Apr 28, 2010 4.490 4.490 4.370 4.370 176,167 -0.11(-2.46%)
Apr 27, 2010 4.530 4.530 4.470 4.480 209,171 -0.03(-0.67%)
Apr 26, 2010 4.450 4.510 4.430 4.510 405,696 +0.06(+1.35%)
Apr 23, 2010 4.400 4.460 4.370 4.450 313,127 +0.10(+2.30%)
Apr 22, 2010 4.270 4.410 4.270 4.350 307,080 +0.10(+2.35%)
Apr 21, 2010 4.230 4.280 4.230 4.250 98,250 -0.02(-0.47%)
Apr 20, 2010 4.250 4.290 4.230 4.270 202,412 +0.01(+0.23%)
Apr 19, 2010 4.300 4.330 4.240 4.260 200,015 -0.06(-1.39%)
Apr 16, 2010 4.370 4.390 4.300 4.320 196,068 -0.05(-1.14%)
Apr 15, 2010 4.370 4.390 4.340 4.370 151,087 +0.03(+0.69%)
Apr 14, 2010 4.380 4.420 4.340 4.340 299,020 -0.03(-0.69%)
Apr 13, 2010 4.400 4.400 4.370 4.370 81,841 -0.07(-1.58%)
Apr 12, 2010 4.400 4.450 4.390 4.440 148,887 +0.04(+0.91%)
Apr 09, 2010 4.430 4.440 4.360 4.400 93,565 -0.05(-1.12%)
Apr 08, 2010 4.440 4.450 4.420 4.450 144,621 +0.03(+0.68%)
Apr 07, 2010 4.420 4.450 4.350 4.420 185,550 -0.01(-0.23%)
Apr 06, 2010 4.440 4.470 4.410 4.430 140,061 -0.01(-0.23%)
Apr 05, 2010 4.480 4.480 4.440 4.440 231,697 +0.00(+0.00%)
Apr 01, 2010 4.440 4.440 4.440 0 +0.03(+0.68%)
Mar 31, 2010 4.530 4.530 4.410 4.410 238,926 -0.12(-2.65%)
Mar 30, 2010 4.460 4.530 4.450 4.530 192,370 +0.05(+1.12%)
Mar 29, 2010 4.540 4.640 4.440 4.480 345,194 -0.10(-2.18%)
Mar 26, 2010 4.640 4.660 4.500 4.580 169,970 -0.05(-1.08%)
Mar 25, 2010 4.660 4.690 4.600 4.630 124,064 -0.04(-0.86%)
Mar 24, 2010 4.650 4.730 4.630 4.670 281,412 +0.02(+0.43%)
Mar 23, 2010 4.560 4.660 4.540 4.650 245,694 +0.09(+1.97%)
Mar 22, 2010 4.520 4.560 4.510 4.560 107,310 +0.02(+0.44%)
Mar 19, 2010 4.660 4.660 4.420 4.540 315,767 -0.09(-1.94%)
Mar 18, 2010 4.670 4.680 4.590 4.630 275,116 -0.07(-1.49%)
Mar 17, 2010 4.740 4.740 4.640 4.700 281,382 -0.03(-0.63%)
Mar 16, 2010 4.710 4.730 4.680 4.730 157,926 +0.03(+0.64%)
Mar 15, 2010 4.760 4.700 4.640 4.700 348,930 -0.01(-0.21%)
Mar 12, 2010 4.680 4.800 4.620 4.710 303,469 +0.05(+1.07%)
Mar 11, 2010 4.630 4.680 4.610 4.660 195,010 +0.03(+0.65%)
Mar 10, 2010 4.580 4.660 4.570 4.630 325,349 +0.04(+0.87%)
Mar 09, 2010 4.510 4.600 4.510 4.590 233,006 +0.08(+1.77%)
Mar 08, 2010 4.550 4.610 4.500 4.510 455,526 +0.00(+0.00%)
Mar 05, 2010 4.220 4.580 4.220 4.510 1,118,437 +0.30(+7.13%)
Mar 04, 2010 4.270 4.270 4.210 4.210 117,821 -0.07(-1.64%)
Mar 03, 2010 4.270 4.280 4.220 4.280 97,864 -0.02(-0.47%)
Mar 02, 2010 4.200 4.300 4.190 4.300 123,292 +0.10(+2.38%)
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.