AQN.PR.A

Algonquin Power and Util... Historical Data

AQN.PR.A Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 30 2022 18.29 0.29 1.61% 18.23 18.29 18.23 1,000
Nov 29 2022 18.00 -0.20 -1.1% 18.20 18.20 17.90 7,660
Nov 28 2022 18.20 -0.01 -0.05% 18.26 18.34 18.11 11,787
Nov 25 2022 18.21 -0.08 -0.44% 18.29 18.29 18.20 11,500
Nov 25 2022 18.29 0.00 0.0% 18.29 18.29 18.29 0
Nov 24 2022 18.29 0.04 0.22% 18.30 18.30 18.16 5,076
Nov 23 2022 18.25 -0.09 -0.49% 18.33 18.34 18.20 3,454
Nov 22 2022 18.34 0.09 0.49% 18.36 18.36 18.25 5,400
Nov 21 2022 18.25 0.00 +0.00% 18.24 18.26 18.24 0
Nov 21 2022 18.25 0.15 0.83% 18.24 18.26 18.24 3,152
Nov 18 2022 18.10 -0.21 -1.15% 18.36 18.36 18.10 29,450
Nov 17 2022 18.31 -0.48 -2.55% 18.74 18.74 18.31 3,615
Nov 16 2022 18.79 -0.06 -0.32% 18.78 18.79 18.63 4,143
Nov 15 2022 18.85 -0.15 -0.79% 18.62 18.85 18.62 4,800
Nov 14 2022 19.00 -0.52 -2.66% 19.41 19.41 18.96 17,176
Nov 11 2022 19.52 -0.27 -1.36% 20.08 20.08 19.52 10,629
Nov 10 2022 19.79 0.00 0.0% 19.79 19.79 19.79 0
Nov 09 2022 19.79 -0.31 -1.54% 19.79 19.79 19.79 200
Nov 08 2022 20.10 0.00 0.0% 20.10 20.20 20.10 4,250
Nov 07 2022 20.10 0.30 1.52% 20.00 20.10 20.00 1,997
Nov 04 2022 19.80 0.00 +0.00% 19.55 19.80 19.55 0
Nov 04 2022 19.80 0.10 0.51% 19.55 19.80 19.55 4,640
Nov 03 2022 19.70 0.15 0.77% 19.65 19.70 19.65 5,800
Nov 02 2022 19.55 -0.05 -0.26% 19.61 19.61 19.55 1,300
Nov 01 2022 19.60 0.33 1.71% 19.40 19.60 19.35 2,650
Oct 31 2022 19.27 -0.04 -0.21% 19.30 19.30 19.26 2,927
Oct 28 2022 19.31 0.21 1.1% 19.20 19.40 19.10 9,400
Oct 27 2022 19.10 0.05 0.26% 19.00 19.15 19.00 10,171
Oct 26 2022 19.05 0.22 1.17% 18.85 19.10 18.85 42,000
Oct 25 2022 18.83 0.28 1.51% 18.57 19.00 18.57 14,106
Oct 24 2022 18.55 -0.26 -1.38% 18.74 18.82 18.55 8,575
Oct 21 2022 18.81 0.76 4.21% 18.20 18.82 18.16 13,025
Oct 20 2022 18.05 -0.02 -0.11% 18.20 18.31 18.01 7,619
Oct 19 2022 18.07 0.04 0.22% 18.50 18.50 18.00 5,926
Oct 18 2022 18.03 0.34 1.92% 17.75 18.25 17.75 4,500
Oct 17 2022 17.69 0.42 2.43% 18.00 18.00 17.54 8,124
Oct 14 2022 17.27 0.12 0.7% 17.40 17.61 17.26 16,350
Oct 13 2022 17.15 0.12 0.7% 17.00 17.36 17.00 3,300
Oct 12 2022 17.03 0.06 0.35% 16.93 17.12 16.93 24,171
Oct 11 2022 16.97 -2.03 -10.68% 19.50 19.50 16.88 120,896
Oct 10 2022 19.00 0.00 +0.00% 19.31 19.46 19.00 0
Oct 07 2022 19.00 -0.60 -3.06% 19.31 19.46 19.00 3,362
Oct 06 2022 19.60 -0.42 -2.1% 19.99 19.99 19.55 1,726
Oct 05 2022 20.02 -0.38 -1.86% 20.28 20.28 20.02 2,005
Oct 04 2022 20.40 -0.20 -0.97% 20.79 20.79 20.20 4,689
Oct 03 2022 20.60 -0.24 -1.15% 20.42 20.65 20.42 937
Sep 30 2022 20.84 0.00 0.0% 20.84 20.84 20.84 0
Sep 29 2022 20.84 -0.04 -0.19% 20.70 20.84 20.58 400
Sep 28 2022 20.88 0.20 0.97% 20.78 20.90 20.60 2,350
Sep 27 2022 20.68 -0.34 -1.62% 21.02 21.02 20.16 2,342
Sep 26 2022 21.02 0.01 0.05% 21.01 21.02 21.01 2,500
Sep 23 2022 21.01 0.00 0.0% 21.08 21.08 21.01 2,100
Sep 22 2022 21.01 -0.99 -4.5% 22.00 22.00 21.01 3,285
Sep 21 2022 22.00 0.00 0.0% 22.00 22.00 22.00 0
Sep 20 2022 22.00 -0.18 -0.81% 22.20 22.20 22.00 2,900
Sep 19 2022 22.18 -0.06 -0.27% 22.36 22.45 22.18 5,100
Sep 16 2022 22.24 -0.28 -1.24% 22.50 22.50 22.24 3,300
Sep 15 2022 22.52 -0.06 -0.27% 22.52 22.52 22.52 110
Sep 14 2022 22.58 -0.28 -1.22% 22.85 22.85 22.58 4,900
Sep 13 2022 22.86 0.01 0.04% 22.85 23.00 22.83 3,174
Sep 12 2022 22.85 0.00 0.0% 23.00 23.04 22.85 2,222
Sep 09 2022 22.85 0.04 0.18% 22.85 22.85 22.85 145
Sep 08 2022 22.81 0.00 0.0% 22.81 22.81 22.81 0
Sep 07 2022 22.81 -0.01 -0.04% 22.90 22.90 22.81 1,195
Sep 06 2022 22.82 0.02 0.09% 23.01 23.01 22.82 647
Sep 05 2022 22.80 0.00 +0.00% 22.99 23.25 22.80 0
Sep 02 2022 22.80 -0.10 -0.44% 22.99 23.25 22.80 6,800
Your Recent History
TSX
AQN.PR.A
Algonquin ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20221201 18:13:19