ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

AQN.PR.A Algonquin Power and Utilities Corp

22.17
-0.09 (-0.40%)
Mar 28 2024 - Closed
Delayed by 15 minutes

AQN.PR.A Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 28 2024 22.17 -0.09 -0.40% 22.26 22.26 22.00 11,980
Mar 27 2024 22.26 -0.04 -0.18% 22.29 22.31 22.26 7,800
Mar 26 2024 22.30 0.18 0.81% 22.18 22.30 22.18 830
Mar 25 2024 22.12 0.12 0.55% 22.10 22.15 22.10 2,000
Mar 22 2024 22.00 -0.10 -0.45% 22.00 22.00 22.00 100
Mar 21 2024 22.10 0.14 0.64% 21.98 22.11 21.98 1,485
Mar 20 2024 21.96 0.03 0.14% 21.92 21.98 21.92 9,900
Mar 19 2024 21.93 0.08 0.37% 21.97 21.97 21.85 18,428
Mar 18 2024 21.85 0.15 0.69% 21.71 21.85 21.71 700
Mar 15 2024 21.70 0.00 0.00% 21.67 21.91 21.66 5,600
Mar 14 2024 21.70 -0.49 -2.21% 21.75 21.75 21.62 27,853
Mar 13 2024 22.19 0.36 1.65% 21.80 22.19 21.80 2,812
Mar 12 2024 21.83 0.22 1.02% 21.75 21.90 21.75 8,400
Mar 11 2024 21.61 0.00 0.00% 21.61 21.61 21.61 0
Mar 08 2024 21.61 0.01 0.05% 21.61 21.61 21.61 100
Mar 07 2024 21.60 -0.02 -0.09% 22.10 22.10 21.60 600
Mar 06 2024 21.62 0.02 0.09% 21.60 21.62 21.60 17,500
Mar 05 2024 21.60 0.04 0.19% 21.55 21.60 21.55 3,300
Mar 04 2024 21.56 0.01 0.05% 21.56 21.56 21.56 200
Mar 01 2024 21.55 -0.05 -0.23% 21.60 21.60 21.55 600
Feb 29 2024 21.60 -0.01 -0.05% 21.60 21.60 21.51 1,400
Feb 28 2024 21.61 0.06 0.28% 21.60 21.61 21.50 2,900
Feb 27 2024 21.55 0.00 0.00% 21.50 21.55 21.50 10,100
Feb 26 2024 21.55 -0.20 -0.92% 21.84 21.84 21.55 115,855
Feb 23 2024 21.75 -0.05 -0.23% 21.75 21.75 21.75 100
Feb 22 2024 21.80 0.00 0.00% 21.80 21.80 21.80 0
Feb 21 2024 21.80 -0.05 -0.23% 21.52 21.80 21.52 1,600
Feb 20 2024 21.85 0.00 0.00% 21.85 21.85 21.85 50
Feb 16 2024 21.85 -0.05 -0.23% 21.90 21.90 21.85 700
Feb 15 2024 21.90 0.05 0.23% 21.75 21.90 21.60 1,990
Feb 14 2024 21.85 -0.15 -0.68% 22.00 22.00 21.00 4,335
Feb 13 2024 22.00 0.10 0.46% 21.91 22.00 21.91 600
Feb 12 2024 21.90 0.04 0.18% 21.85 22.00 21.84 1,500
Feb 09 2024 21.86 -0.07 -0.32% 22.01 22.01 21.86 900
Feb 08 2024 21.93 -0.18 -0.81% 21.99 21.99 21.86 1,170
Feb 07 2024 22.11 0.00 0.00% 22.11 22.11 22.11 0
Feb 06 2024 22.11 -0.08 -0.36% 22.47 22.58 22.07 5,301
Feb 05 2024 22.19 -0.03 -0.14% 22.14 22.30 22.14 5,030
Feb 02 2024 22.22 0.22 1.00% 21.98 22.76 21.98 34,800
Feb 01 2024 22.00 0.01 0.05% 21.99 22.00 21.99 2,500
Jan 31 2024 21.99 -0.01 -0.05% 21.95 22.10 21.90 6,517
Jan 30 2024 22.00 0.00 0.00% 22.00 22.00 22.00 0
Jan 29 2024 22.00 -0.10 -0.45% 22.03 22.05 22.00 4,600
Jan 26 2024 22.10 -0.08 -0.36% 22.00 22.10 22.00 638
Jan 25 2024 22.18 0.03 0.14% 22.00 22.18 21.85 10,868
Jan 24 2024 22.15 0.15 0.68% 22.06 22.15 22.06 471
Jan 23 2024 22.00 -0.05 -0.23% 22.04 22.05 22.00 4,748
Jan 22 2024 22.05 0.43 1.99% 22.19 22.19 22.00 6,400
Jan 19 2024 21.62 0.43 2.03% 21.48 22.05 21.19 38,563
Jan 18 2024 21.19 -0.20 -0.94% 21.11 21.35 21.11 981
Jan 17 2024 21.39 0.06 0.28% 21.33 21.40 21.20 6,669
Jan 16 2024 21.33 -0.01 -0.05% 21.37 21.45 21.33 5,817
Jan 15 2024 21.34 0.14 0.66% 21.17 21.45 21.17 4,200
Jan 12 2024 21.20 0.39 1.87% 20.81 21.75 20.81 12,800
Jan 11 2024 20.81 0.48 2.36% 20.45 20.81 20.45 3,244
Jan 10 2024 20.33 0.14 0.69% 20.39 20.45 20.33 9,338
Jan 09 2024 20.19 -0.08 -0.39% 20.20 20.27 20.15 6,382
Jan 08 2024 20.27 -0.13 -0.64% 20.20 20.27 20.15 501
Jan 05 2024 20.40 0.20 0.99% 20.38 20.40 20.26 4,176
Jan 04 2024 20.20 -0.09 -0.44% 20.15 20.20 20.15 1,200
Jan 03 2024 20.29 0.09 0.45% 20.20 20.30 20.03 4,490
Jan 02 2024 20.20 0.05 0.25% 20.25 20.25 20.20 677

Your Recent History

Delayed Upgrade Clock