ALGONQUIN POWER & UTIL CP Historical Stock Prices

AQUNF 
$8.2563
*  
-0.0182
-0.22 %
Get AQUNF Alerts
*Delayed - data as of Mar. 5, 2015  -  Find a broker to begin trading AQUNF now


Community Rating:
View:    AQUNF Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 05-DEC-2014 TO 05-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A  8.27  8.2563  8.2563 6,085
03/05/2015 8.2609 8.27 8.2563 8.2563 6,085
03/04/2015 8.2657 8.2745 8.203 8.2745 161,768
03/03/2015 8.23 8.23 8.23 8.23 400
03/02/2015 8.19 8.19 8.0343 8.18 5,989
02/27/2015 8.21 8.212 8.1665 8.19 5,603
02/26/2015 8.2092 8.2092 8.0985 8.156 5,775
02/25/2015 8.2 8.2869 8.2 8.21 4,323
02/24/2015 8.17 8.1894 8.1158 8.1894 731
02/23/2015 8.03 8.07 7.98 8.07 10,646
02/20/2015 8.15 8.17 8.14 8.14 5,225
02/19/2015 8.164 8.17 8.15 8.15 5,500
02/18/2015 8.2 8.21 8.1784 8.21 8,387
02/17/2015 8.24 8.2613 8.22 8.24 3,587
02/13/2015 8.3 8.3167 8.22 8.22 3,002
02/12/2015 8.3382 8.3382 8.3084 8.3084 4,000
02/11/2015 8.13 8.187 8.13 8.187 15,820
02/10/2015 8.1887 8.1887 8.16 8.16 2,550
02/09/2015 8.204 8.204 8.204 8.204 00
02/06/2015 8.355 8.36 8.1841 8.204 1,690
02/05/2015 8.42 8.42 8.344 8.39 5,411
02/04/2015 8.3136 8.3155 8.286 8.3155 13,663
02/03/2015 8.37 8.4522 8.37 8.4522 10,528
02/02/2015 8.21 8.32 8.21 8.2915 7,200
01/30/2015 8.152 8.152 8.0778 8.0778 6,200
01/29/2015 8.27 8.27 8.1484 8.185 15,600
01/28/2015 8.35 8.35 8.34 8.34 1,903
01/27/2015 7.931 8.22 7.931 8.22 1,621
01/26/2015 8.2368 8.2368 7.9162 7.9397 4,517
01/23/2015 8.29 8.29 8.2663 8.2663 3,700
01/22/2015 8.16 8.1905 8.1427 8.1427 20,853
01/21/2015 8.28 8.28 8.0614 8.1163 20,396
01/20/2015 8.19 8.24 8.17 8.2125 6,501
01/16/2015 8.23 8.23 8.2165 8.2207 1,181
01/15/2015 8.19 8.19 8.18 8.18 849
01/14/2015 7.95 7.9796 7.87 7.9796 6,600
01/13/2015 8.06 8.06 7.9863 7.9863 995
01/12/2015 8.2 8.23 8.02 8.1255 2,446
01/09/2015 8.23 8.2684 8.19 8.26 5,233
01/08/2015 8.25 8.2884 8.25 8.2884 2,012
01/07/2015 8.1908 8.1908 8.1908 8.1908 00
01/06/2015 8.33 8.33 8.1908 8.1908 2,971
01/05/2015 8.268 8.28 8.24 8.265 4,245
01/02/2015 8.25 8.25 8.25 8.25 1,017
12/31/2014 8.299 8.299 8.22 8.2804 2,880
12/30/2014 8.19 8.27 8.19 8.27 4,500
12/29/2014 8.34 8.3401 8.34 8.3401 625
12/26/2014 8.405 8.405 8.405 8.405 00
12/24/2014 8.353 8.405 8.353 8.405 6,800
12/23/2014 8.3403 8.3403 8.3403 8.3403 1,000
12/22/2014 8.32 8.3423 8.32 8.3423 3,735
12/19/2014 8.211 8.22 8.21 8.21 1,850
12/18/2014 8.128 8.128 8.06 8.06 900
12/17/2014 8.01 8.0249 8 8.0249 3,343
12/16/2014 8.0912 8.0912 8.01 8.07 4,961
12/15/2014 8.103 8.104 8.0851 8.09 5,332
12/12/2014 8.1015 8.1015 8.1015 8.1015 150
12/11/2014 8.2207 8.2502 8.22 8.24 3,110
12/10/2014 8.27 8.3225 8.27 8.3225 5,285
12/09/2014 8.06 8.405 8.05 8.3912 17,301
12/08/2014 8.49 8.49 8.3 8.3 2,348
12/05/2014 8.51 8.5102 8.4909 8.4909 1,220
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?