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 Pwr & Util
(NY:
AQN
)
6.540
+0.040 (+0.62%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 30, 2019
6.038
6.124
6.020
6.113
348,903
+0.06(+0.97%)
Apr 29, 2019
6.097
6.097
6.038
6.054
365,017
-0.04(-0.70%)
Apr 26, 2019
6.113
6.135
6.092
6.097
285,123
-0.02(-0.26%)
Apr 25, 2019
6.097
6.140
6.062
6.113
669,138
+0.02(+0.35%)
Apr 24, 2019
6.129
6.129
6.065
6.092
408,639
-0.03(-0.53%)
Apr 23, 2019
6.129
6.172
6.097
6.124
638,627
-0.04(-0.61%)
Apr 22, 2019
6.162
6.194
6.129
6.162
448,818
+0.02(+0.26%)
Apr 18, 2019
6.162
6.180
6.124
6.146
363,070
-0.01(-0.09%)
Apr 17, 2019
6.146
6.156
6.092
6.151
415,929
+0.04(+0.61%)
Apr 16, 2019
6.156
6.188
6.113
6.113
406,243
-0.03(-0.52%)
Apr 15, 2019
6.178
6.188
6.140
6.146
318,021
-0.01(-0.17%)
Apr 12, 2019
6.167
6.183
6.135
6.156
540,223
+0.01(+0.17%)
Apr 11, 2019
6.167
6.167
6.108
6.146
371,913
-0.01(-0.17%)
Apr 10, 2019
6.135
6.221
6.129
6.156
550,360
+0.03(+0.44%)
Apr 09, 2019
6.108
6.162
6.097
6.129
656,540
+0.02(+0.26%)
Apr 08, 2019
6.113
6.129
6.081
6.113
596,272
+0.01(+0.18%)
Apr 05, 2019
6.081
6.108
6.028
6.103
377,429
+0.04(+0.62%)
Apr 04, 2019
6.087
6.124
6.028
6.065
729,342
-0.02(-0.26%)
Apr 03, 2019
6.087
6.119
6.022
6.081
617,971
+0.03(+0.44%)
Apr 02, 2019
6.017
6.054
5.969
6.054
964,779
+0.04(+0.62%)
Apr 01, 2019
6.054
6.065
5.952
6.017
454,546
-0.03(-0.44%)
Mar 29, 2019
6.006
6.076
5.979
6.044
515,049
+0.06(+0.99%)
Mar 28, 2019
6.049
6.065
5.985
5.985
472,247
+0.04(+0.69%)
Mar 27, 2019
5.954
5.954
5.893
5.944
355,602
+0.01(+0.09%)
Mar 26, 2019
5.907
5.959
5.902
5.938
465,266
+0.04(+0.71%)
Mar 25, 2019
5.876
5.912
5.855
5.897
441,267
+0.01(+0.09%)
Mar 22, 2019
5.844
5.917
5.813
5.891
415,871
+0.05(+0.80%)
Mar 21, 2019
5.855
5.897
5.830
5.844
518,845
+0.00(+0.00%)
Mar 20, 2019
5.797
5.870
5.763
5.844
540,875
+0.06(+0.99%)
Mar 19, 2019
5.870
5.870
5.782
5.787
690,985
-0.07(-1.25%)
Mar 18, 2019
5.881
5.881
5.834
5.860
283,908
-0.01(-0.09%)
Mar 15, 2019
5.855
5.902
5.844
5.865
645,251
+0.01(+0.09%)
Mar 14, 2019
5.876
5.917
5.849
5.860
491,777
-0.02(-0.27%)
Mar 13, 2019
5.891
5.923
5.839
5.876
860,420
-0.03(-0.44%)
Mar 12, 2019
5.849
5.907
5.834
5.902
1,020,735
+0.07(+1.25%)
Mar 11, 2019
5.844
5.855
5.797
5.829
784,158
+0.01(+0.18%)
Mar 08, 2019
5.860
5.861
5.797
5.818
560,621
-0.03(-0.45%)
Mar 07, 2019
5.844
5.870
5.797
5.844
534,488
+0.01(+0.09%)
Mar 06, 2019
5.865
5.917
5.839
5.839
877,543
-0.03(-0.45%)
Mar 05, 2019
5.865
5.912
5.834
5.865
394,681
-0.01(-0.09%)
Mar 04, 2019
5.797
5.902
5.797
5.870
562,446
+0.10(+1.81%)
Mar 01, 2019
5.808
5.855
5.750
5.766
607,723
-0.03(-0.45%)
Feb 28, 2019
5.750
5.823
5.735
5.792
534,509
+0.03(+0.54%)
Feb 27, 2019
5.766
5.795
5.714
5.761
1,314,742
-0.05(-0.81%)
Feb 26, 2019
5.724
5.823
5.724
5.808
540,004
+0.08(+1.37%)
Feb 25, 2019
5.808
5.808
5.703
5.729
278,905
-0.05(-0.81%)
Feb 22, 2019
5.745
5.803
5.714
5.776
464,312
+0.03(+0.55%)
Feb 21, 2019
5.667
5.755
5.661
5.745
581,053
+0.07(+1.20%)
Feb 20, 2019
5.719
5.719
5.667
5.677
482,718
-0.03(-0.55%)
Feb 19, 2019
5.614
5.714
5.604
5.708
478,774
+0.09(+1.67%)
Feb 15, 2019
5.656
5.661
5.588
5.614
436,741
-0.03(-0.46%)
Feb 14, 2019
5.641
5.661
5.562
5.641
602,837
-0.01(-0.09%)
Feb 13, 2019
5.708
5.708
5.630
5.646
584,218
-0.06(-1.01%)
Feb 12, 2019
5.750
5.750
5.677
5.703
343,744
-0.01(-0.09%)
Feb 11, 2019
5.792
5.792
5.703
5.708
317,427
-0.08(-1.35%)
Feb 08, 2019
5.787
5.813
5.761
5.787
356,132
-0.04(-0.63%)
Feb 07, 2019
5.776
5.834
5.761
5.823
377,531
+0.03(+0.45%)
Feb 06, 2019
5.818
5.839
5.782
5.797
287,433
-0.03(-0.45%)
Feb 05, 2019
5.782
5.839
5.782
5.823
351,236
+0.05(+0.81%)
Feb 04, 2019
5.792
5.813
5.757
5.776
681,557
+0.00(+0.00%)
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
.