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

Algonquin Pwr & Util (TSX: AQN )

8.940 +0.040 (+0.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 30, 2014 7.900 7.920 7.850 7.880 120,755 -0.01(-0.13%)
Apr 29, 2014 7.880 7.920 7.860 7.890 163,772 -0.01(-0.13%)
Apr 28, 2014 7.920 7.920 7.800 7.900 148,466 +0.01(+0.13%)
Apr 25, 2014 7.920 7.920 7.850 7.890 113,095 -0.02(-0.25%)
Apr 24, 2014 7.860 7.950 7.830 7.910 179,682 +0.06(+0.76%)
Apr 23, 2014 7.800 7.850 7.770 7.850 142,948 +0.01(+0.13%)
Apr 22, 2014 7.740 7.840 7.720 7.840 191,201 +0.10(+1.29%)
Apr 21, 2014 7.700 7.740 7.680 7.740 75,855 +0.04(+0.52%)
Apr 17, 2014 7.700 7.700 7.700 0 -0.02(-0.26%)
Apr 16, 2014 7.600 7.740 7.580 7.720 204,200 +0.13(+1.71%)
Apr 15, 2014 7.510 7.610 7.510 7.590 229,312 +0.02(+0.26%)
Apr 14, 2014 7.720 7.720 7.530 7.570 335,090 -0.05(-0.66%)
Apr 11, 2014 7.640 7.650 7.610 7.620 154,242 -0.02(-0.26%)
Apr 10, 2014 7.690 7.690 7.620 7.640 244,333 +0.00(+0.00%)
Apr 09, 2014 7.770 7.800 7.610 7.640 247,434 -0.12(-1.55%)
Apr 08, 2014 7.630 7.770 7.560 7.760 354,715 +0.13(+1.70%)
Apr 07, 2014 7.630 7.630 7.600 7.630 312,522 +0.02(+0.26%)
Apr 04, 2014 7.660 7.660 7.600 7.610 114,795 -0.05(-0.65%)
Apr 03, 2014 7.670 7.680 7.620 7.660 100,562 -0.02(-0.26%)
Apr 02, 2014 7.700 7.700 7.610 7.680 292,842 +0.00(+0.00%)
Apr 01, 2014 7.810 7.810 7.640 7.680 290,785 -0.12(-1.54%)
Mar 31, 2014 7.780 7.840 7.760 7.800 183,844 -0.04(-0.51%)
Mar 28, 2014 7.670 7.840 7.670 7.840 291,950 +0.13(+1.69%)
Mar 27, 2014 7.630 7.730 7.540 7.710 228,175 -0.01(-0.13%)
Mar 26, 2014 7.800 7.830 7.690 7.720 277,270 -0.04(-0.52%)
Mar 25, 2014 7.930 7.930 7.720 7.760 445,500 -0.18(-2.27%)
Mar 24, 2014 7.680 7.980 7.670 7.940 0 +0.41(+5.44%)
Mar 21, 2014 7.860 7.890 7.530 7.530 623,279 -0.30(-3.83%)
Mar 20, 2014 7.920 7.930 7.820 7.830 720,741 -0.05(-0.63%)
Mar 19, 2014 7.780 7.940 7.750 7.880 1,135,971 +0.14(+1.81%)
Mar 18, 2014 7.700 7.760 7.690 7.740 170,234 +0.00(+0.00%)
Mar 17, 2014 7.730 7.760 7.660 7.740 187,236 -0.01(-0.13%)
Mar 14, 2014 7.660 7.750 7.660 7.750 304,263 +0.05(+0.65%)
Mar 13, 2014 7.550 7.730 7.550 7.700 427,842 +0.11(+1.45%)
Mar 12, 2014 7.580 7.610 7.510 7.590 196,479 +0.03(+0.40%)
Mar 11, 2014 7.600 7.630 7.530 7.560 316,386 -0.04(-0.53%)
Mar 10, 2014 7.630 7.685 7.580 7.600 335,595 -0.03(-0.39%)
Mar 07, 2014 7.410 7.680 7.410 7.630 1,513,341 +0.35(+4.81%)
Mar 06, 2014 7.230 7.300 7.220 7.280 348,311 +0.05(+0.69%)
Mar 05, 2014 7.230 7.270 7.210 7.230 308,354 -0.02(-0.28%)
Mar 04, 2014 7.240 7.250 7.200 7.250 295,140 +0.05(+0.69%)
Mar 03, 2014 7.110 7.210 7.110 7.200 403,754 +0.05(+0.70%)
Feb 28, 2014 7.170 7.250 7.130 7.150 366,558 -0.05(-0.69%)
Feb 27, 2014 7.230 7.280 7.190 7.200 167,440 -0.04(-0.55%)
Feb 26, 2014 7.310 7.310 7.220 7.240 148,217 -0.03(-0.41%)
Feb 25, 2014 7.280 7.370 7.250 7.270 172,418 -0.07(-0.95%)
Feb 24, 2014 7.270 7.350 7.260 7.340 165,540 +0.05(+0.69%)
Feb 21, 2014 7.370 7.380 7.260 7.290 220,863 -0.09(-1.22%)
Feb 20, 2014 7.360 7.410 7.360 7.380 139,783 +0.02(+0.27%)
Feb 19, 2014 7.380 7.430 7.360 7.360 158,629 -0.05(-0.67%)
Feb 18, 2014 7.380 7.420 7.350 7.410 342,955 +0.07(+0.95%)
Feb 14, 2014 7.340 7.340 7.340 0 -0.03(-0.41%)
Feb 13, 2014 7.390 7.450 7.340 7.370 203,850 -0.03(-0.41%)
Feb 12, 2014 7.390 7.410 7.360 7.400 185,122 -0.01(-0.13%)
Feb 11, 2014 7.340 7.430 7.300 7.410 568,722 +0.04(+0.54%)
Feb 10, 2014 7.390 7.390 7.300 7.370 403,828 -0.02(-0.27%)
Feb 07, 2014 7.330 7.400 7.240 7.390 411,179 +0.09(+1.23%)
Feb 06, 2014 7.240 7.300 7.180 7.300 348,460 +0.06(+0.83%)
Feb 05, 2014 7.140 7.250 7.120 7.240 233,003 +0.08(+1.12%)
Feb 04, 2014 7.100 7.180 7.080 7.160 303,077 +0.00(+0.00%)
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.