AQN Algonquin Power

5.51
-0.09 (-1.61%)
Last Updated: 14:35:38
Delayed by 15 minutes

Register Free for Streaming Quotes & Tools

Register for Free to get streaming quotes, interactive charts, trades, portfolio, live options flow and more.

AQN Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 02 2023 5.60 -0.32 -5.41% 5.89 5.90 5.55 9,068,964
Sep 29 2023 5.92 -0.13 -2.15% 6.14 6.19 5.86 9,656,210
Sep 28 2023 6.05 -0.23 -3.66% 6.30 6.32 5.98 8,712,918
Sep 27 2023 6.28 -0.33 -4.99% 6.52 6.5211 6.28 7,766,996
Sep 26 2023 6.61 -0.27 -3.92% 6.79 6.85 6.605 4,673,719
Sep 25 2023 6.88 0.01 0.15% 6.83 6.90 6.78 2,936,804
Sep 22 2023 6.87 0.04 0.59% 6.84 6.91 6.76 3,838,321
Sep 21 2023 6.83 -0.17 -2.43% 6.94 6.94 6.83 2,540,218
Sep 20 2023 7.00 0.09 1.3% 6.96 7.08 6.93 2,704,213
Sep 19 2023 6.91 -0.20 -2.81% 7.13 7.15 6.91 3,519,171
Sep 18 2023 7.11 -0.09 -1.25% 7.20 7.23 7.0836 2,175,581
Sep 15 2023 7.20 0.00 0.0% 7.26 7.29 7.185 6,414,379
Sep 14 2023 7.20 0.08 1.12% 7.175 7.24 7.13 7,623,421
Sep 13 2023 7.12 -0.05 -0.7% 7.18 7.215 7.10 2,559,155
Sep 12 2023 7.17 0.00 0.0% 7.18 7.18 7.10 3,261,162
Sep 11 2023 7.17 0.06 0.84% 7.13 7.29 7.08 4,256,000
Sep 08 2023 7.11 0.02 0.28% 7.08 7.16 7.05 2,776,348
Sep 07 2023 7.09 -0.12 -1.66% 7.24 7.26 7.09 3,031,792
Sep 06 2023 7.21 -0.24 -3.22% 7.45 7.45 7.19 2,645,970
Sep 05 2023 7.45 -0.18 -2.36% 7.58 7.66 7.43 2,563,003
Sep 04 2023 7.63 0.00 +0.00% 7.60 7.67 7.57 0
Sep 01 2023 7.63 0.07 0.93% 7.60 7.67 7.57 3,788,617
Aug 31 2023 7.56 -0.03 -0.4% 7.61 7.61 7.45 4,410,781
Aug 30 2023 7.59 0.02 0.26% 7.57 7.6375 7.51 4,123,893
Aug 29 2023 7.57 0.17 2.3% 7.40 7.57 7.40 3,667,637
Aug 28 2023 7.40 0.01 0.14% 7.39 7.465 7.39 1,350,951
Aug 25 2023 7.39 0.05 0.68% 7.34 7.40 7.31 2,872,285
Aug 24 2023 7.34 -0.06 -0.81% 7.45 7.45 7.34 3,097,185
Aug 23 2023 7.40 0.05 0.68% 7.40 7.50 7.37 3,278,771
Aug 22 2023 7.35 0.17 2.37% 7.20 7.37 7.13 5,296,163
Aug 21 2023 7.18 -0.02 -0.28% 7.20 7.24 7.06 3,476,053
Aug 18 2023 7.20 0.07 0.98% 7.05 7.20 7.05 2,841,105
Aug 17 2023 7.13 -0.08 -1.11% 7.23 7.315 7.11 2,704,357
Aug 16 2023 7.21 0.06 0.84% 7.11 7.295 7.10 4,723,683
Aug 15 2023 7.15 -0.05 -0.69% 7.14 7.18 7.01 4,321,340
Aug 14 2023 7.20 -0.28 -3.74% 7.41 7.4251 7.18 5,430,898
Aug 11 2023 7.48 -0.16 -2.09% 7.63 7.63 7.45 5,991,954
Aug 10 2023 7.64 -0.12 -1.55% 7.95 7.95 7.46 10,427,090
Aug 09 2023 7.76 -0.01 -0.13% 7.73 7.79 7.655 2,577,773
Aug 08 2023 7.77 -0.07 -0.89% 7.76 7.91 7.7025 2,798,929
Aug 07 2023 7.84 0.08 1.03% 7.80 7.87 7.77 1,420,617
Aug 04 2023 7.76 0.00 0.0% 7.76 7.88 7.74 1,793,763
Aug 03 2023 7.76 -0.15 -1.9% 7.86 7.90 7.66 2,744,309
Aug 02 2023 7.91 -0.11 -1.37% 7.99 7.99 7.835 3,728,602
Aug 01 2023 8.02 -0.24 -2.91% 8.20 8.2072 8.02 3,123,550
Jul 31 2023 8.26 0.09 1.1% 8.22 8.285 8.16 3,852,715
Jul 28 2023 8.17 0.00 0.0% 8.24 8.24 8.12 1,539,540
Jul 27 2023 8.17 -0.14 -1.68% 8.30 8.33 8.15 2,518,360
Jul 26 2023 8.31 0.07 0.85% 8.20 8.38 8.18 2,320,576
Jul 25 2023 8.24 -0.02 -0.24% 8.30 8.305 8.115 5,029,088
Jul 24 2023 8.26 -0.02 -0.24% 8.32 8.36 8.2129 6,688,945
Jul 21 2023 8.28 -0.11 -1.31% 8.40 8.49 8.28 9,653,343
Jul 20 2023 8.39 0.11 1.33% 8.29 8.43 8.21 10,835,368
Jul 19 2023 8.28 0.19 2.35% 8.17 8.41 8.16 11,283,847
Jul 18 2023 8.09 0.01 0.12% 8.08 8.10 7.96 4,001,675
Jul 17 2023 8.08 -0.04 -0.49% 8.12 8.165 8.065 2,166,243
Jul 14 2023 8.12 -0.10 -1.22% 8.22 8.22 8.08 2,724,017
Jul 13 2023 8.22 0.28 3.53% 7.98 8.23 7.95 3,695,504
Jul 12 2023 7.94 0.24 3.12% 7.74 7.97 7.74 4,146,211
Jul 11 2023 7.70 -0.03 -0.39% 7.64 7.74 7.635 4,185,160
Jul 10 2023 7.73 -0.14 -1.78% 7.88 7.89 7.66 6,341,075
Jul 07 2023 7.87 -0.35 -4.26% 8.19 8.20 7.87 7,730,196
Jul 06 2023 8.22 -0.16 -1.91% 8.30 8.31 8.17 5,443,589
Jul 05 2023 8.38 -0.11 -1.3% 8.37 8.47 8.35 8,410,981
Your Recent History
NYSE
AQN
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 InvestorsHub
Register Now