Register for real-time alerts, custom portfolio, and market movers
AQN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 05 2023 | 6.19 | -0.17 | -2.67% | 6.33 | 6.35 | 6.16 | 3,493,894 |
| Dec 04 2023 | 6.36 | 0.04 | 0.63% | 6.25 | 6.38 | 6.22 | 3,247,646 |
| Dec 01 2023 | 6.32 | 0.17 | 2.76% | 6.15 | 6.37 | 6.12 | 5,018,068 |
| Nov 30 2023 | 6.15 | 0.08 | 1.32% | 6.09 | 6.22 | 5.99 | 5,036,309 |
| Nov 29 2023 | 6.07 | 0.03 | 0.5% | 6.05 | 6.10 | 6.00 | 3,249,081 |
| Nov 28 2023 | 6.04 | 0.07 | 1.17% | 5.99 | 6.07 | 5.955 | 2,417,760 |
| Nov 27 2023 | 5.97 | -0.06 | -1.0% | 5.92 | 6.06 | 5.89 | 2,463,695 |
| Nov 24 2023 | 6.03 | -0.02 | -0.33% | 6.06 | 6.06 | 5.97 | 965,197 |
| Nov 22 2023 | 6.05 | -0.01 | -0.17% | 6.11 | 6.11 | 6.00 | 2,615,256 |
| Nov 21 2023 | 6.06 | -0.01 | -0.16% | 6.06 | 6.10 | 5.95 | 3,716,963 |
| Nov 20 2023 | 6.07 | 0.10 | 1.68% | 5.94 | 6.075 | 5.86 | 4,396,251 |
| Nov 17 2023 | 5.97 | 0.10 | 1.7% | 5.94 | 6.00 | 5.875 | 4,501,951 |
| Nov 16 2023 | 5.87 | 0.06 | 1.03% | 5.81 | 5.915 | 5.79 | 4,751,661 |
| Nov 15 2023 | 5.81 | 0.00 | 0.0% | 5.79 | 5.84 | 5.73 | 4,871,650 |
| Nov 14 2023 | 5.81 | 0.32 | 5.83% | 5.67 | 5.82 | 5.64 | 5,627,192 |
| Nov 13 2023 | 5.49 | -0.12 | -2.14% | 5.55 | 5.66 | 5.42 | 4,879,903 |
| Nov 10 2023 | 5.61 | 0.02 | 0.36% | 5.50 | 5.64 | 5.29 | 8,650,650 |
| Nov 09 2023 | 5.59 | -0.03 | -0.53% | 5.62 | 5.73 | 5.52 | 4,429,423 |
| Nov 08 2023 | 5.62 | -0.03 | -0.53% | 5.65 | 5.70 | 5.55 | 4,510,893 |
| Nov 07 2023 | 5.65 | -0.03 | -0.53% | 5.66 | 5.70 | 5.58 | 3,243,562 |
| Nov 06 2023 | 5.68 | -0.07 | -1.22% | 5.77 | 5.78 | 5.6296 | 4,147,792 |
| Nov 03 2023 | 5.75 | 0.14 | 2.5% | 5.79 | 5.81 | 5.665 | 7,636,042 |
| Nov 02 2023 | 5.61 | 0.34 | 6.45% | 5.33 | 5.65 | 5.33 | 8,323,290 |
| Nov 01 2023 | 5.27 | 0.24 | 4.77% | 5.08 | 5.28 | 5.05 | 6,246,523 |
| Oct 31 2023 | 5.03 | -0.12 | -2.33% | 5.18 | 5.20 | 5.00 | 4,609,123 |
| Oct 30 2023 | 5.15 | 0.12 | 2.39% | 5.07 | 5.17 | 5.005 | 4,000,679 |
| Oct 27 2023 | 5.03 | -0.03 | -0.59% | 5.08 | 5.09 | 4.99 | 4,636,492 |
| Oct 26 2023 | 5.06 | 0.04 | 0.8% | 5.05 | 5.135 | 5.02 | 3,881,982 |
| Oct 25 2023 | 5.02 | -0.03 | -0.59% | 5.03 | 5.06 | 4.9001 | 5,173,994 |
| Oct 24 2023 | 5.05 | -0.02 | -0.39% | 5.16 | 5.205 | 5.045 | 5,136,130 |
| Oct 23 2023 | 5.07 | 0.05 | 1.0% | 5.00 | 5.14 | 4.91 | 6,593,503 |
| Oct 20 2023 | 5.02 | -0.13 | -2.52% | 5.16 | 5.21 | 5.01 | 6,085,332 |
| Oct 19 2023 | 5.15 | -0.11 | -2.09% | 5.26 | 5.365 | 5.15 | 7,798,798 |
| Oct 18 2023 | 5.26 | -0.28 | -5.05% | 5.53 | 5.53 | 5.185 | 8,449,107 |
| Oct 17 2023 | 5.54 | -0.20 | -3.48% | 5.67 | 5.71 | 5.54 | 4,899,945 |
| Oct 16 2023 | 5.74 | 0.00 | 0.0% | 5.72 | 5.755 | 5.64 | 3,823,246 |
| Oct 13 2023 | 5.74 | -0.02 | -0.35% | 5.84 | 5.87 | 5.71 | 2,965,774 |
| Oct 12 2023 | 5.76 | -0.19 | -3.19% | 5.95 | 5.95 | 5.76 | 3,168,338 |
| Oct 11 2023 | 5.95 | 0.12 | 2.06% | 5.85 | 5.96 | 5.825 | 3,401,800 |
| Oct 10 2023 | 5.83 | 0.02 | 0.34% | 5.80 | 5.92 | 5.78 | 4,471,458 |
| Oct 09 2023 | 5.81 | 0.04 | 0.69% | 5.75 | 5.835 | 5.67 | 1,954,502 |
| Oct 06 2023 | 5.77 | 0.09 | 1.58% | 5.60 | 5.78 | 5.50 | 5,554,864 |
| Oct 05 2023 | 5.68 | 0.01 | 0.18% | 5.59 | 5.805 | 5.59 | 6,616,923 |
| Oct 04 2023 | 5.67 | 0.09 | 1.61% | 5.60 | 5.775 | 5.57 | 7,476,254 |
| Oct 03 2023 | 5.58 | -0.02 | -0.36% | 5.54 | 5.60 | 5.38 | 9,468,883 |
| Oct 02 2023 | 5.60 | -0.32 | -5.41% | 5.89 | 5.90 | 5.55 | 9,068,964 |
| Sep 29 2023 | 5.92 | -0.13 | -2.15% | 6.14 | 6.19 | 5.86 | 9,656,210 |
| Sep 28 2023 | 6.05 | -0.23 | -3.66% | 6.30 | 6.32 | 5.98 | 8,712,918 |
| Sep 27 2023 | 6.28 | -0.33 | -4.99% | 6.52 | 6.5211 | 6.28 | 7,766,996 |
| Sep 26 2023 | 6.61 | -0.27 | -3.92% | 6.79 | 6.85 | 6.605 | 4,673,719 |
| Sep 25 2023 | 6.88 | 0.01 | 0.15% | 6.83 | 6.90 | 6.78 | 2,936,804 |
| Sep 22 2023 | 6.87 | 0.04 | 0.59% | 6.84 | 6.91 | 6.76 | 3,838,321 |
| Sep 21 2023 | 6.83 | -0.17 | -2.43% | 6.94 | 6.94 | 6.83 | 2,540,218 |
| Sep 20 2023 | 7.00 | 0.09 | 1.3% | 6.96 | 7.08 | 6.93 | 2,704,213 |
| Sep 19 2023 | 6.91 | -0.20 | -2.81% | 7.13 | 7.15 | 6.91 | 3,519,171 |
| Sep 18 2023 | 7.11 | -0.09 | -1.25% | 7.20 | 7.23 | 7.0836 | 2,175,581 |
| Sep 15 2023 | 7.20 | 0.00 | 0.0% | 7.26 | 7.29 | 7.185 | 6,414,379 |
| Sep 14 2023 | 7.20 | 0.08 | 1.12% | 7.175 | 7.24 | 7.13 | 7,623,421 |
| Sep 13 2023 | 7.12 | -0.05 | -0.7% | 7.18 | 7.215 | 7.10 | 2,559,155 |
| Sep 12 2023 | 7.17 | 0.00 | 0.0% | 7.18 | 7.18 | 7.10 | 3,261,162 |
| Sep 11 2023 | 7.17 | 0.06 | 0.84% | 7.13 | 7.29 | 7.08 | 4,256,000 |
| Sep 08 2023 | 7.11 | 0.02 | 0.28% | 7.08 | 7.16 | 7.05 | 2,776,348 |
| Sep 07 2023 | 7.09 | -0.12 | -1.66% | 7.24 | 7.26 | 7.09 | 3,031,792 |
