Skip to main content

Algonquin Power & Util (TSX: AQN )

7.910 +0.030 (+0.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 6.010 6.130 5.960 6.100 1,442,820 +0.10(+1.67%)
Nov 29, 2011 5.870 6.070 5.860 6.000 1,394,091 +0.14(+2.39%)
Nov 28, 2011 5.810 5.870 5.810 5.860 427,350 +0.07(+1.21%)
Nov 25, 2011 5.790 5.820 5.770 5.790 366,114 -0.01(-0.17%)
Nov 24, 2011 5.730 5.820 5.730 5.800 176,726 +0.06(+1.05%)
Nov 23, 2011 5.750 5.790 5.730 5.740 251,137 -0.04(-0.69%)
Nov 22, 2011 5.790 5.800 5.750 5.780 462,640 -0.01(-0.17%)
Nov 21, 2011 5.800 5.800 5.720 5.790 257,954 -0.02(-0.34%)
Nov 18, 2011 5.770 5.830 5.700 5.810 297,222 +0.03(+0.52%)
Nov 17, 2011 5.790 5.790 5.720 5.780 222,076 +0.00(+0.00%)
Nov 16, 2011 5.790 5.800 5.750 5.780 270,837 +0.01(+0.17%)
Nov 15, 2011 5.690 5.830 5.680 5.770 473,631 +0.08(+1.41%)
Nov 14, 2011 5.700 5.700 5.650 5.690 183,740 -0.01(-0.18%)
Nov 11, 2011 5.690 5.730 5.650 5.700 688,643 +0.05(+0.88%)
Nov 10, 2011 5.670 5.680 5.600 5.650 259,963 +0.00(+0.00%)
Nov 09, 2011 5.580 5.660 5.580 5.650 265,847 +0.03(+0.53%)
Nov 08, 2011 5.590 5.630 5.580 5.620 303,608 +0.04(+0.72%)
Nov 07, 2011 5.560 5.600 5.550 5.580 230,329 +0.02(+0.36%)
Nov 04, 2011 5.550 5.580 5.550 5.560 254,985 +0.00(+0.00%)
Nov 03, 2011 5.600 5.600 5.520 5.560 676,387 -0.04(-0.71%)
Nov 02, 2011 5.580 5.600 5.560 5.600 134,635 +0.04(+0.72%)
Nov 01, 2011 5.590 5.590 5.520 5.560 208,353 -0.04(-0.71%)
Oct 31, 2011 5.600 5.600 5.560 5.600 176,021 +0.00(+0.00%)
Oct 28, 2011 5.600 5.620 5.560 5.600 259,992 +0.01(+0.18%)
Oct 27, 2011 5.550 5.640 5.550 5.590 722,906 +0.03(+0.54%)
Oct 26, 2011 5.550 5.570 5.550 5.560 208,455 -0.01(-0.18%)
Oct 25, 2011 5.560 5.570 5.550 5.570 216,304 +0.00(+0.00%)
Oct 24, 2011 5.550 5.570 5.540 5.570 211,884 +0.02(+0.36%)
Oct 21, 2011 5.570 5.570 5.540 5.550 180,398 -0.01(-0.18%)
Oct 20, 2011 5.560 5.580 5.520 5.560 256,983 +0.01(+0.18%)
Oct 19, 2011 5.580 5.600 5.550 5.550 175,675 -0.02(-0.36%)
Oct 18, 2011 5.620 5.620 5.470 5.570 196,400 -0.03(-0.54%)
Oct 17, 2011 5.610 5.630 5.590 5.600 156,382 -0.01(-0.18%)
Oct 14, 2011 5.600 5.620 5.580 5.610 370,236 +0.00(+0.00%)
Oct 13, 2011 5.600 5.620 5.550 5.610 260,211 +0.02(+0.36%)
Oct 12, 2011 5.560 5.610 5.560 5.590 339,496 +0.04(+0.72%)
Oct 11, 2011 5.610 5.610 5.550 5.550 173,524 -0.06(-1.07%)
Oct 07, 2011 5.600 5.610 5.550 5.610 748,514 -0.17(-2.94%)
Oct 06, 2011 5.750 5.840 5.780 5.780 380,961 +0.07(+1.23%)
Oct 05, 2011 5.620 5.770 5.600 5.710 139,850 +0.06(+1.06%)
Oct 04, 2011 5.620 5.700 5.560 5.650 394,538 -0.08(-1.40%)
Oct 03, 2011 5.660 5.810 5.620 5.730 303,558 -0.02(-0.35%)
Sep 30, 2011 5.670 5.750 5.660 5.750 150,890 +0.09(+1.59%)
Sep 29, 2011 5.730 5.740 5.640 5.660 261,321 -0.07(-1.22%)
Sep 28, 2011 5.750 5.780 5.700 5.730 277,674 -0.05(-0.87%)
Sep 27, 2011 5.700 5.830 5.700 5.780 391,465 +0.10(+1.76%)
Sep 26, 2011 5.510 5.680 5.510 5.680 576,624 +0.05(+0.89%)
Sep 23, 2011 5.510 5.630 5.400 5.630 327,747 +0.01(+0.18%)
Sep 22, 2011 5.600 5.630 5.450 5.620 335,533 -0.05(-0.88%)
Sep 21, 2011 5.700 5.740 5.640 5.670 179,927 -0.04(-0.70%)
Sep 20, 2011 5.830 5.830 5.690 5.710 195,500 -0.14(-2.39%)
Sep 19, 2011 5.780 5.850 5.760 5.850 102,521 +0.02(+0.34%)
Sep 16, 2011 5.820 5.840 5.770 5.830 198,200 +0.01(+0.17%)
Sep 15, 2011 5.660 5.830 5.640 5.820 175,713 +0.15(+2.65%)
Sep 14, 2011 5.690 5.690 5.630 5.670 130,150 +0.05(+0.89%)
Sep 13, 2011 5.610 5.740 5.600 5.620 126,869 -0.04(-0.71%)
Sep 12, 2011 5.690 5.700 5.620 5.660 320,374 -0.08(-1.39%)
Sep 09, 2011 5.730 5.750 5.640 5.740 76,356 +0.01(+0.17%)
Sep 08, 2011 5.760 5.760 5.680 5.730 67,757 -0.01(-0.17%)
Sep 07, 2011 5.680 5.800 5.680 5.740 104,540 +0.04(+0.70%)
Sep 06, 2011 5.600 5.700 5.560 5.700 162,796 +0.05(+0.88%)
Sep 02, 2011 5.740 5.750 5.620 5.650 61,627 -0.13(-2.25%)
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.