Algonquin Power and Util... Historical Data - AQN.PR.D

AQN.PR.D Historical Prices

Date Close Change Change (%) Open High Low Volume
May 29 2020 17.19 0.14 0.82% 16.90 17.19 16.90 348
May 28 2020 17.05 -0.20 -1.16% 17.05 17.05 17.05 100
May 27 2020 17.25 0.15 0.88% 17.25 17.25 17.25 625
May 26 2020 17.10 -0.14 -0.81% 17.23 17.25 17.10 2,604
May 25 2020 17.24 0.00 0.0% 17.24 17.24 17.24 34
May 22 2020 17.24 0.00 +0.00% 16.85 17.50 16.85 0
May 22 2020 17.24 0.04 0.23% 16.85 17.50 16.85 2,200
May 21 2020 17.20 -0.13 -0.75% 17.00 17.25 17.00 1,500
May 20 2020 17.33 0.32 1.88% 17.34 17.34 17.33 250
May 19 2020 17.01 0.00 +0.00% 17.01 17.01 17.01 0
May 19 2020 17.01 0.19 1.13% 17.01 17.01 17.01 400
May 18 2020 16.82 0.00 +0.00% 16.82 16.82 16.82 0
May 15 2020 16.82 -0.03 -0.18% 16.82 16.82 16.82 200
May 14 2020 16.85 0.00 +0.00% 17.20 17.20 16.85 0
May 14 2020 16.85 -0.45 -2.6% 17.20 17.20 16.85 2,630
May 13 2020 17.30 -0.22 -1.26% 17.80 17.80 17.30 2,800
May 12 2020 17.52 0.00 +0.00% 17.42 17.52 17.40 0
May 12 2020 17.52 -0.23 -1.3% 17.42 17.52 17.40 636
May 11 2020 17.75 0.55 3.2% 17.75 17.75 17.75 420
May 08 2020 17.20 0.05 0.29% 17.20 17.20 17.20 152
May 07 2020 17.15 0.00 +0.00% 17.25 17.25 17.12 0
May 07 2020 17.15 -0.10 -0.58% 17.25 17.25 17.12 19,000
May 06 2020 17.25 -0.05 -0.29% 17.49 17.49 17.25 2,300
May 05 2020 17.30 0.17 0.99% 17.29 17.30 17.20 5,600
May 04 2020 17.13 -0.47 -2.67% 17.13 17.13 17.13 500
May 01 2020 17.60 0.00 0.0% 17.60 17.60 17.60 656
Apr 30 2020 17.60 0.00 +0.00% 18.13 18.13 17.60 0
Apr 30 2020 17.60 -0.05 -0.28% 18.13 18.13 17.60 2,900
Apr 29 2020 17.65 0.65 3.82% 17.32 17.65 17.31 5,200
Apr 28 2020 17.00 0.40 2.41% 16.65 17.00 16.60 44,700
Apr 27 2020 16.60 0.15 0.91% 16.50 16.68 16.50 9,760
Apr 24 2020 16.45 0.00 +0.00% 16.48 16.49 16.45 0
Apr 24 2020 16.45 -0.05 -0.3% 16.48 16.49 16.45 1,050
Apr 23 2020 16.50 -0.03 -0.18% 16.49 16.67 16.49 10,020
Apr 22 2020 16.53 0.67 4.22% 16.53 16.53 16.53 100
Apr 21 2020 15.86 0.00 +0.00% 15.85 15.90 15.85 0
Apr 21 2020 15.86 0.01 0.06% 15.85 15.90 15.85 500
Apr 20 2020 15.85 0.00 0.0% 15.84 15.85 15.84 16,400
Apr 17 2020 15.85 -0.15 -0.94% 16.12 16.12 15.85 4,708
Apr 16 2020 16.00 -0.10 -0.62% 16.11 16.16 16.00 5,400
Apr 15 2020 16.10 -0.15 -0.92% 16.45 16.45 16.03 3,720
Apr 14 2020 16.25 0.34 2.14% 16.25 16.30 16.25 2,093
Apr 13 2020 15.91 -0.24 -1.49% 16.20 16.20 15.87 3,040
Apr 10 2020 16.15 0.00 +0.00% 16.15 16.15 16.15 0
Apr 09 2020 16.15 0.37 2.34% 16.15 16.15 16.15 253
Apr 08 2020 15.78 -0.22 -1.38% 16.00 16.00 15.78 4,400
Apr 07 2020 16.00 0.10 0.63% 16.25 16.25 15.95 6,634
Apr 06 2020 15.90 0.40 2.58% 15.75 16.00 15.75 1,287
Apr 03 2020 15.50 0.60 4.03% 15.20 15.50 15.20 2,485
Apr 02 2020 14.90 -0.14 -0.93% 14.90 14.90 14.90 520
Apr 01 2020 15.04 -0.86 -5.41% 15.30 15.30 15.00 6,100
Mar 31 2020 15.90 1.20 8.16% 14.85 16.00 14.85 3,748
Mar 30 2020 14.70 0.19 1.31% 14.50 14.79 14.50 1,450
Mar 27 2020 14.51 -0.50 -3.33% 13.87 14.51 13.87 1,340
Mar 26 2020 15.01 0.50 3.45% 14.50 15.02 14.40 8,240
Mar 25 2020 14.51 0.88 6.46% 13.85 14.59 13.85 5,800
Mar 24 2020 13.63 -0.37 -2.64% 13.50 13.85 13.47 10,925
Mar 23 2020 14.00 0.00 +0.00% 13.91 14.10 13.91 0
Mar 23 2020 14.00 -0.99 -6.6% 13.91 14.10 13.91 4,690
Mar 20 2020 14.99 0.60 4.17% 14.72 15.37 14.72 21,750
Mar 19 2020 14.39 0.00 +0.00% 14.16 14.39 13.73 0
Mar 19 2020 14.39 -0.10 -0.69% 14.16 14.39 13.73 4,090
Mar 18 2020 14.49 -0.51 -3.4% 15.00 15.00 14.49 5,100
Mar 17 2020 15.00 0.00 +0.00% 15.50 15.50 14.95 0
Mar 17 2020 15.00 -0.50 -3.23% 15.50 15.50 14.95 2,000
Mar 16 2020 15.50 -0.90 -5.49% 15.50 16.20 15.50 5,915
Mar 13 2020 16.40 -0.23 -1.38% 16.90 16.90 16.24 4,200
Mar 12 2020 16.63 0.00 +0.00% 18.00 18.00 16.63 0
Mar 12 2020 16.63 -1.87 -10.11% 18.00 18.00 16.63 5,500
Mar 11 2020 18.50 0.10 0.54% 18.60 18.60 18.50 10,029
Mar 10 2020 18.40 -0.10 -0.54% 18.71 18.71 18.40 5,400
Mar 09 2020 18.50 0.00 +0.00% 19.48 19.48 18.50 0
Mar 09 2020 18.50 -0.95 -4.88% 19.48 19.48 18.50 4,110
Mar 06 2020 19.45 -0.05 -0.26% 19.50 19.50 19.45 800
Mar 06 2020 19.50 0.00 0.0% 19.50 19.50 19.50 0
Mar 05 2020 19.50 -0.10 -0.51% 19.88 19.88 19.50 2,800
Mar 04 2020 19.60 -0.20 -1.01% 19.70 19.71 19.59 8,965
Mar 03 2020 19.80 -0.10 -0.5% 20.19 20.20 19.80 3,300
Mar 03 2020 19.90 0.00 0.0% 19.90 19.90 19.90 0
Mar 02 2020 19.90 0.10 0.51% 19.82 19.90 19.82 2,305
Feb 28 2020 19.80 0.06 0.3% 19.79 19.80 19.79 1,100
Your Recent History
TSX
AQN.PR.D
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.

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

P: V: D:20200531 04:28:54