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 (%)
Jul 30, 2010 4.200 4.270 4.200 4.270 50,542 +0.07(+1.67%)
Jul 29, 2010 4.180 4.240 4.170 4.200 89,332 +0.00(+0.00%)
Jul 28, 2010 4.310 4.310 4.160 4.200 171,562 -0.12(-2.78%)
Jul 27, 2010 4.300 4.320 4.250 4.320 42,171 +0.07(+1.65%)
Jul 26, 2010 4.250 4.310 4.240 4.250 110,450 +0.00(+0.00%)
Jul 23, 2010 4.220 4.250 4.190 4.250 86,895 +0.04(+0.95%)
Jul 22, 2010 4.200 4.230 4.190 4.210 172,847 +0.01(+0.24%)
Jul 21, 2010 4.170 4.200 4.170 4.200 108,865 +0.01(+0.24%)
Jul 20, 2010 4.180 4.190 4.150 4.190 160,977 +0.01(+0.24%)
Jul 19, 2010 4.220 4.220 4.170 4.180 73,826 -0.04(-0.95%)
Jul 16, 2010 4.150 4.230 4.140 4.220 190,440 +0.05(+1.20%)
Jul 15, 2010 4.110 4.190 4.110 4.170 102,479 +0.04(+0.97%)
Jul 14, 2010 4.150 4.160 4.120 4.130 79,204 -0.02(-0.48%)
Jul 13, 2010 4.140 4.170 4.060 4.150 163,180 -0.01(-0.24%)
Jul 12, 2010 4.160 4.180 4.140 4.160 83,561 -0.02(-0.48%)
Jul 09, 2010 4.150 4.200 4.140 4.180 182,842 +0.02(+0.48%)
Jul 08, 2010 4.220 4.250 4.150 4.160 105,858 -0.07(-1.65%)
Jul 07, 2010 4.200 4.250 4.180 4.230 209,692 +0.04(+0.95%)
Jul 06, 2010 4.070 4.200 4.070 4.190 193,888 +0.12(+2.95%)
Jul 02, 2010 4.060 4.120 4.050 4.070 106,544 -0.04(-0.97%)
Jun 30, 2010 4.040 4.140 4.020 4.110 118,846 +0.08(+1.99%)
Jun 29, 2010 4.060 4.060 4.010 4.030 88,163 -0.11(-2.66%)
Jun 25, 2010 4.130 4.160 4.100 4.140 76,081 -0.01(-0.24%)
Jun 24, 2010 4.080 4.150 4.080 4.150 48,103 +0.02(+0.48%)
Jun 23, 2010 4.080 4.150 4.050 4.130 71,075 +0.06(+1.47%)
Jun 22, 2010 4.150 4.150 4.060 4.070 176,641 -0.08(-1.93%)
Jun 21, 2010 4.050 4.150 4.050 4.150 103,076 +0.09(+2.22%)
Jun 18, 2010 4.090 4.130 4.060 4.060 101,811 -0.04(-0.98%)
Jun 17, 2010 4.190 4.190 4.100 4.100 121,907 -0.08(-1.91%)
Jun 16, 2010 4.210 4.210 4.160 4.180 133,476 -0.04(-0.95%)
Jun 15, 2010 4.090 4.220 4.090 4.220 247,725 +0.12(+2.93%)
Jun 14, 2010 4.080 4.100 4.060 4.100 266,084 +0.04(+0.99%)
Jun 11, 2010 4.030 4.060 4.010 4.060 93,777 +0.01(+0.25%)
Jun 10, 2010 4.030 4.050 3.990 4.050 89,752 +0.03(+0.75%)
Jun 09, 2010 4.050 4.070 4.010 4.020 102,915 -0.03(-0.74%)
Jun 08, 2010 4.050 4.100 4.010 4.050 137,782 -0.04(-0.98%)
Jun 07, 2010 4.050 4.090 4.010 4.090 129,086 +0.02(+0.49%)
Jun 04, 2010 4.000 4.080 4.000 4.070 170,899 +0.03(+0.74%)
Jun 03, 2010 4.030 4.080 4.010 4.040 120,434 +0.02(+0.50%)
Jun 02, 2010 4.030 4.090 4.000 4.020 171,098 -0.04(-0.99%)
Jun 01, 2010 4.000 4.070 3.930 4.060 238,960 -0.01(-0.25%)
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%)
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.