Algonquin Power and Utilities Corp Historical Data - AQN.PR.D | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
Canada
TSX
Algonquin Power and Utilities Corp (AQN.PR.D)
Algonquin Power and Utilities Corp (AQN.PR.D) Historical

Algonquin Power and Utilities Corp (AQN.PR.D)

22.95

0.00

(0.00%)

Closed April 19 4:12PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	PR
4	0	0	0	0	0	0	0	PR
12	0	0	0	0	0	0	0	PR
26	0	0	0	0	0	0	0	PR
52	0	0	0	0	0	0	0	PR
156	0	0	0	0	0	0	0	PR
260	0	0	0	0	0	0	0	PR

Date	Close	Change	Change %	Open	High	Low	Volume
1713562800	22.95	0	0.00	22.95	22.95	22.95	0
1713476400	22.95	0.2	0.88	22.63	22.95	22.63	1700
1713390000	22.75	0.1	0.44	22.75	22.75	22.75	35000
1713303600	22.65	-0.13	-0.57	22.76	22.76	22.64	1025
1713217200	22.78	0.03	0.13	22.75	22.78	22.75	1700
1712958000	22.75	0	0.00	22.8	22.8	22.75	2924
1712871600	22.75	-0.15	-0.66	22.62	22.75	22.62	54800
1712785200	22.9	0.55	2.46	22.44	22.9	22.44	2950
1712698800	22.35	0.09	0.40	22.35	22.35	22.35	20050
1712612400	22.26	0.06	0.27	22.33	22.33	22.26	1900
1712353200	22.2	0.04	0.18	22.16	22.2	22.14	900
1712266800	22.16	0	0.00	22.16	22.16	22.16	0
1712180400	22.16	0	0.00	22.1	22.25	22.1	1500
1712094000	22.16	0.06	0.27	22.16	22.16	22.16	100
1712007600	22.1	-0.05	-0.23	22.1	22.1	22.1	3013
1711662000	22.15	0.1	0.45	22.15	22.15	22.01	1600
1711575600	22.05	0.02	0.09	22.05	22.05	21.9	4554
1711489200	22.03	-0.27	-1.21	22.1	22.21	22.03	7024
1711402800	22.3	0	0.00	22.3	22.3	22.3	0
1711143600	22.3	0.1	0.45	22.3	22.3	22.3	900
1711057200	22.2	0.1	0.45	22.15	22.3	22.15	4169
1710970800	22.1	0.1	0.45	22.1	22.1	22.1	700
1710884400	22	-0.38	-1.70	22	22	22	2987
1710798000	22.38	0.38	1.73	22.38	22.38	22.38	400
1710538800	22	0.07	0.32	21.96	22	21.81	7500
1710452400	21.93	-0.27	-1.22	22.24	22.24	21.93	2100
1710366000	22.2	0.1	0.45	22.2	22.2	22.2	200
1710279600	22.1	0	0.00	22.1	22.1	22.1	0
1710193200	22.1	0	0.00	22.1	22.1	22.1	0
1709937600	22.1	-0.18	-0.81	22.78	22.78	22.1	1000
1709851200	22.28	0.2	0.91	22.2	22.3	22.2	1700
1709764800	22.08	0.06	0.27	22.48	22.48	22.03	3000
1709678400	22.02	0.02	0.09	22.3	22.3	22.02	3540
1709592000	22	0.05	0.23	21.95	22	21.95	800
1709332800	21.95	-0.1	-0.45	22.05	22.07	21.95	2861
1709246400	22.05	0.05	0.23	22.5	22.5	22.04	2800
1709160000	22	-0.19	-0.86	22.01	22.01	22	1000
1709073600	22.19	0.03	0.14	22.19	22.19	22.19	250
1708987200	22.16	0.01	0.05	22.14	22.16	22.14	1000
1708728000	22.15	0	0.00	22.15	22.15	22.15	0
1708641600	22.15	0.15	0.68	22	22.39	22	1250
1708555200	22	-0.07	-0.32	22	22	22	1300
1708468800	22.07	-0.03	-0.14	21.87	22.07	21.87	400
1708123200	22.1	-0.01	-0.05	22.1	22.1	22.1	200
1708036800	22.11	0	0.00	22.11	22.11	22.11	111
1707950400	22.11	0	0.00	22.11	22.11	22.11	0
1707864000	22.11	0.11	0.50	22.01	22.25	22	2000
1707777600	22	-0.2	-0.90	22.17	22.17	21.93	6900
1707518400	22.2	-0.05	-0.22	22.25	22.25	22.2	6100
1707432000	22.25	0.1	0.45	22.25	22.25	22.25	822
1707345600	22.15	0	0.00	22.15	22.15	22.15	0
1707259200	22.15	-0.1	-0.45	22.45	22.45	22.15	1829
1707172800	22.25	0.05	0.23	22	22.25	22	1600
1706913600	22.2	0.2	0.91	22	22.2	22	4400
1706827200	22	0.15	0.69	22	22	22	4700
1706740800	21.85	-0.15	-0.68	21.9	21.9	21.85	1435
1706654400	22	0	0.00	22	22	22	0
1706568000	22	0	0.00	22	22.09	21.84	1400
1706308800	22	0.13	0.59	21.65	22	21.65	400
1706222400	21.87	0	0.00	21.87	21.87	21.87	0
1706136000	21.87	-0.53	-2.37	21.87	21.87	21.87	200
1706049600	22.4	0	0.00	22.4	22.4	22.4	100
1705963200	22.4	0.15	0.67	22.37	22.5	22.37	22584

Algonquin Power and Util...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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