Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Algonquin Power & Util
(TSX:
AQN
)
8.570
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2010
4.090
4.110
4.040
4.070
108,712
-0.01(-0.25%)
May 28, 2010
4.100
4.100
4.050
4.080
166,856
-0.02(-0.49%)
May 27, 2010
3.990
4.110
3.990
4.100
213,831
+0.14(+3.54%)
May 26, 2010
3.920
4.070
3.920
3.960
441,465
+0.04(+1.02%)
May 25, 2010
3.780
3.990
3.700
3.920
338,345
+0.08(+2.08%)
May 21, 2010
3.620
3.840
3.620
3.840
373,743
+0.09(+2.40%)
May 20, 2010
3.650
3.810
3.500
3.750
992,837
+0.03(+0.81%)
May 19, 2010
3.830
3.880
3.690
3.720
341,581
-0.10(-2.62%)
May 18, 2010
3.920
3.930
3.760
3.820
240,392
-0.08(-2.05%)
May 17, 2010
3.980
4.010
3.880
3.900
244,769
-0.10(-2.50%)
May 14, 2010
4.000
4.030
3.980
4.000
696,759
-0.01(-0.25%)
May 13, 2010
4.000
4.040
3.980
4.010
169,945
+0.00(+0.00%)
May 12, 2010
4.000
4.030
3.970
4.010
298,395
+0.01(+0.25%)
May 11, 2010
4.060
4.000
3.950
4.000
239,435
-0.02(-0.50%)
May 10, 2010
4.110
4.180
4.000
4.020
474,416
-0.09(-2.19%)
May 07, 2010
4.000
4.180
3.750
4.110
864,253
-0.09(-2.14%)
May 06, 2010
4.250
4.300
4.050
4.200
298,635
-0.05(-1.18%)
May 05, 2010
4.400
4.360
4.220
4.250
361,703
-0.15(-3.41%)
May 04, 2010
4.430
4.450
4.350
4.400
194,656
-0.03(-0.68%)
May 03, 2010
4.370
4.440
4.370
4.430
103,809
+0.00(+0.00%)
Apr 30, 2010
4.390
4.460
4.360
4.430
131,570
-0.01(-0.23%)
Apr 29, 2010
4.360
4.440
4.310
4.440
208,523
+0.07(+1.60%)
Apr 28, 2010
4.490
4.490
4.370
4.370
176,167
-0.11(-2.46%)
Apr 27, 2010
4.530
4.530
4.470
4.480
209,171
-0.03(-0.67%)
Apr 26, 2010
4.450
4.510
4.430
4.510
405,696
+0.06(+1.35%)
Apr 23, 2010
4.400
4.460
4.370
4.450
313,127
+0.10(+2.30%)
Apr 22, 2010
4.270
4.410
4.270
4.350
307,080
+0.10(+2.35%)
Apr 21, 2010
4.230
4.280
4.230
4.250
98,250
-0.02(-0.47%)
Apr 20, 2010
4.250
4.290
4.230
4.270
202,412
+0.01(+0.23%)
Apr 19, 2010
4.300
4.330
4.240
4.260
200,015
-0.06(-1.39%)
Apr 16, 2010
4.370
4.390
4.300
4.320
196,068
-0.05(-1.14%)
Apr 15, 2010
4.370
4.390
4.340
4.370
151,087
+0.03(+0.69%)
Apr 14, 2010
4.380
4.420
4.340
4.340
299,020
-0.03(-0.69%)
Apr 13, 2010
4.400
4.400
4.370
4.370
81,841
-0.07(-1.58%)
Apr 12, 2010
4.400
4.450
4.390
4.440
148,887
+0.04(+0.91%)
Apr 09, 2010
4.430
4.440
4.360
4.400
93,565
-0.05(-1.12%)
Apr 08, 2010
4.440
4.450
4.420
4.450
144,621
+0.03(+0.68%)
Apr 07, 2010
4.420
4.450
4.350
4.420
185,550
-0.01(-0.23%)
Apr 06, 2010
4.440
4.470
4.410
4.430
140,061
-0.01(-0.23%)
Apr 05, 2010
4.480
4.480
4.440
4.440
231,697
+0.00(+0.00%)
Apr 01, 2010
4.440
4.440
4.440
0
+0.03(+0.68%)
Mar 31, 2010
4.530
4.530
4.410
4.410
238,926
-0.12(-2.65%)
Mar 30, 2010
4.460
4.530
4.450
4.530
192,370
+0.05(+1.12%)
Mar 29, 2010
4.540
4.640
4.440
4.480
345,194
-0.10(-2.18%)
Mar 26, 2010
4.640
4.660
4.500
4.580
169,970
-0.05(-1.08%)
Mar 25, 2010
4.660
4.690
4.600
4.630
124,064
-0.04(-0.86%)
Mar 24, 2010
4.650
4.730
4.630
4.670
281,412
+0.02(+0.43%)
Mar 23, 2010
4.560
4.660
4.540
4.650
245,694
+0.09(+1.97%)
Mar 22, 2010
4.520
4.560
4.510
4.560
107,310
+0.02(+0.44%)
Mar 19, 2010
4.660
4.660
4.420
4.540
315,767
-0.09(-1.94%)
Mar 18, 2010
4.670
4.680
4.590
4.630
275,116
-0.07(-1.49%)
Mar 17, 2010
4.740
4.740
4.640
4.700
281,382
-0.03(-0.63%)
Mar 16, 2010
4.710
4.730
4.680
4.730
157,926
+0.03(+0.64%)
Mar 15, 2010
4.760
4.700
4.640
4.700
348,930
-0.01(-0.21%)
Mar 12, 2010
4.680
4.800
4.620
4.710
303,469
+0.05(+1.07%)
Mar 11, 2010
4.630
4.680
4.610
4.660
195,010
+0.03(+0.65%)
Mar 10, 2010
4.580
4.660
4.570
4.630
325,349
+0.04(+0.87%)
Mar 09, 2010
4.510
4.600
4.510
4.590
233,006
+0.08(+1.77%)
Mar 08, 2010
4.550
4.610
4.500
4.510
455,526
+0.00(+0.00%)
Mar 05, 2010
4.220
4.580
4.220
4.510
1,118,437
+0.30(+7.13%)
Mar 04, 2010
4.270
4.270
4.210
4.210
117,821
-0.07(-1.64%)
Mar 03, 2010
4.270
4.280
4.220
4.280
97,864
-0.02(-0.47%)
Mar 02, 2010
4.200
4.300
4.190
4.300
123,292
+0.10(+2.38%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.