ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

AQN Algonquin Power and Utilities Corp

8.56
0.09 (1.06%)
Mar 28 2024 - Closed
Delayed by 15 minutes

AQN Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 28 2024 8.56 0.09 1.06% 8.46 8.56 8.44 1,799,157
Mar 27 2024 8.47 0.29 3.55% 8.08 8.48 8.08 2,267,408
Mar 26 2024 8.18 -0.02 -0.24% 8.17 8.30 8.13 2,483,457
Mar 25 2024 8.20 -0.12 -1.44% 8.31 8.37 8.15 2,450,944
Mar 22 2024 8.32 0.10 1.22% 8.35 8.41 8.22 2,228,275
Mar 21 2024 8.22 0.14 1.73% 8.14 8.30 8.12 1,844,742
Mar 20 2024 8.08 0.05 0.62% 8.01 8.14 7.93 2,771,791
Mar 19 2024 8.03 0.10 1.26% 7.93 8.13 7.91 2,543,792
Mar 18 2024 7.93 -0.22 -2.70% 8.14 8.14 7.90 3,550,348
Mar 15 2024 8.15 -0.06 -0.73% 8.17 8.25 8.08 7,874,114
Mar 14 2024 8.21 -0.10 -1.20% 8.31 8.31 8.09 2,504,706
Mar 13 2024 8.31 -0.13 -1.54% 8.38 8.52 8.24 3,786,504
Mar 12 2024 8.44 -0.22 -2.54% 8.66 8.66 8.40 2,198,190
Mar 11 2024 8.66 0.02 0.23% 8.69 8.85 8.66 2,234,267
Mar 08 2024 8.64 0.41 4.98% 8.50 8.67 8.33 3,242,164
Mar 07 2024 8.23 0.14 1.73% 8.10 8.25 8.06 2,944,938
Mar 06 2024 8.09 0.16 2.02% 8.01 8.14 7.98 2,382,888
Mar 05 2024 7.93 0.03 0.38% 7.90 8.04 7.90 2,152,436
Mar 04 2024 7.90 -0.07 -0.88% 7.96 7.97 7.82 2,214,918
Mar 01 2024 7.97 0.04 0.50% 7.95 8.00 7.83 2,852,760
Feb 29 2024 7.93 0.08 1.02% 7.84 7.94 7.75 45,576,195
Feb 28 2024 7.85 -0.15 -1.88% 7.96 7.96 7.84 2,261,731
Feb 27 2024 8.00 0.20 2.56% 7.85 8.04 7.85 4,015,017
Feb 26 2024 7.80 -0.26 -3.23% 8.03 8.05 7.71 5,412,665
Feb 23 2024 8.06 0.16 2.03% 7.90 8.07 7.78 2,245,543
Feb 22 2024 7.90 -0.06 -0.75% 7.96 7.96 7.86 2,319,217
Feb 21 2024 7.96 -0.04 -0.50% 7.97 8.08 7.92 2,562,426
Feb 20 2024 8.00 -0.12 -1.48% 8.05 8.14 7.97 1,789,931
Feb 16 2024 8.12 0.02 0.25% 8.05 8.22 8.05 2,710,050
Feb 15 2024 8.10 0.14 1.76% 7.96 8.18 7.96 1,975,446
Feb 14 2024 7.96 0.25 3.24% 7.79 7.98 7.76 1,714,702
Feb 13 2024 7.71 -0.18 -2.28% 7.66 7.77 7.61 4,130,462
Feb 12 2024 7.89 0.11 1.41% 7.78 7.92 7.74 1,599,560
Feb 09 2024 7.78 0.07 0.91% 7.71 7.78 7.61 1,500,081
Feb 08 2024 7.71 -0.19 -2.41% 7.78 7.80 7.67 1,680,978
Feb 07 2024 7.90 0.00 0.00% 7.90 7.90 7.90 0
Feb 06 2024 7.90 0.09 1.15% 7.80 8.01 7.74 2,171,246
Feb 05 2024 7.81 -0.23 -2.86% 7.93 7.95 7.75 2,950,665
Feb 02 2024 8.04 -0.08 -0.99% 8.04 8.08 7.89 2,290,056
Feb 01 2024 8.12 0.15 1.88% 8.01 8.12 7.89 1,694,812
Jan 31 2024 7.97 -0.15 -1.85% 8.11 8.26 7.96 2,652,247
Jan 30 2024 8.12 -0.01 -0.12% 8.10 8.20 8.07 1,728,391
Jan 29 2024 8.13 0.04 0.49% 8.10 8.18 7.98 1,143,669
Jan 26 2024 8.09 -0.12 -1.46% 8.19 8.27 8.06 1,418,042
Jan 25 2024 8.21 0.31 3.92% 8.00 8.23 7.93 2,419,859
Jan 24 2024 7.90 -0.09 -1.13% 8.07 8.11 7.90 1,609,526
Jan 23 2024 7.99 -0.01 -0.13% 8.00 8.07 7.92 1,279,968
Jan 22 2024 8.00 0.00 0.00% 8.00 8.13 7.94 3,165,299
Jan 19 2024 8.00 -0.03 -0.37% 8.07 8.10 7.95 3,205,977
Jan 18 2024 8.03 -0.18 -2.19% 8.22 8.27 7.99 2,534,008
Jan 17 2024 8.21 -0.30 -3.53% 8.48 8.48 8.15 2,840,918
Jan 16 2024 8.51 -0.13 -1.50% 8.56 8.64 8.45 2,171,166
Jan 15 2024 8.64 0.08 0.93% 8.52 8.66 8.51 769,332
Jan 12 2024 8.56 -0.01 -0.12% 8.57 8.78 8.55 1,777,048
Jan 11 2024 8.57 -0.26 -2.94% 8.80 8.81 8.35 3,502,194
Jan 10 2024 8.83 0.02 0.23% 8.78 8.92 8.66 1,902,097
Jan 09 2024 8.81 -0.08 -0.90% 8.82 8.91 8.77 1,592,209
Jan 08 2024 8.89 0.19 2.18% 8.80 9.00 8.79 2,358,438
Jan 05 2024 8.70 0.18 2.11% 8.48 8.72 8.43 2,710,346
Jan 04 2024 8.52 0.02 0.24% 8.51 8.57 8.44 1,164,019
Jan 03 2024 8.50 -0.09 -1.05% 8.54 8.54 8.39 1,315,429
Jan 02 2024 8.59 0.23 2.75% 8.39 8.67 8.37 2,126,474

Your Recent History

Delayed Upgrade Clock