Algonquin Power & Utilities Corp Historical Stock Prices

AQUNF 
$8.78
*  
0.07
0.80 %
Get AQUNF Alerts
*Delayed - data as of May 2, 2016  -  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 02-FEB-2016 TO 02-MAY-2016

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 8.78 8.73 8.78 1,505
05/02/2016 8.73 8.78 8.73 8.78 1,505
04/29/2016 8.711 8.74 8.71 8.71 6,703
04/28/2016 8.739 8.739 8.711 8.711 1,650
04/27/2016 8.6208 8.6208 8.5872 8.5872 1,150
04/26/2016 8.5373 8.6295 8.5373 8.5909 11,947
04/25/2016 8.47 8.5357 8.47 8.5 2,167
04/22/2016 8.457 8.4876 8.4509 8.48 2,059
04/21/2016 8.4236 8.4275 8.373 8.4244 4,401
04/20/2016 8.4548 8.471 8.4481 8.4481 5,710
04/19/2016 8.56 8.56 8.4776 8.4838 1,480
04/18/2016 8.3976 8.4 8.3976 8.4 1,054
04/15/2016 8.2709 8.35 8.2709 8.35 2,070
04/14/2016 8.3668 8.368 8.2909 8.2909 1,300
04/13/2016 8.33 8.39 8.33 8.39 3,653
04/12/2016 8.2879 8.3 8.2879 8.3 46,155
04/11/2016 8.3509 8.3511 8.308 8.3131 4,955
04/08/2016 8.2809 8.2809 8.2809 8.2809 4,111
04/07/2016 8.156 8.156 8.1303 8.1303 1,000
04/06/2016 8.14 8.1759 8.14 8.1721 3,875
04/05/2016 8.2225 8.2225 8.2 8.2 490
04/04/2016 8.38 8.38 8.3254 8.3254 755
04/01/2016 8.3409 8.3409 8.3409 8.3409 1,468
03/31/2016 8.4164 8.417 8.3965 8.399 1,928
03/30/2016 8.402 8.402 8.378 8.378 3,382
03/29/2016 8.2597 8.2597 8.2519 8.2519 17,777
03/28/2016 8.2009 8.2509 8.1905 8.2509 1,400
03/24/2016 8.099 8.1109 8.099 8.1109 19,650
03/23/2016 8.1536 8.209 8.1536 8.17 13,895
03/22/2016 8.26 8.299 8.24 8.24 2,725
03/21/2016 8.2612 8.3179 8.2612 8.289 9,300
03/18/2016 8.4042 8.414 8.289 8.289 16,852
03/17/2016 8.45 8.479 8.3709 8.3709 1,455
03/16/2016 8.21 8.219 8.1909 8.219 1,282
03/15/2016 8.2294 8.2294 8.1908 8.1908 52,650
03/14/2016 8.22 8.22 8.22 8.22 00
03/11/2016 8.3296 8.3296 8.22 8.22 10,456
03/10/2016 8.16 8.16 8.16 8.16 1,297
03/09/2016 8.1209 8.1285 8.1209 8.1285 400
03/08/2016 8.0953 8.0953 8.0953 8.0953 23,900
03/07/2016 8.089 8.21 8.089 8.21 6,953
03/04/2016 8.12 8.12 8.12 8.12 500
03/03/2016 8.17 8.17 8.05 8.0798 8,233
03/02/2016 8.04 8.0719 8.04 8.05 105,302
03/01/2016 7.945 7.9809 7.945 7.9617 5,205
02/29/2016 7.721 7.75 7.69 7.72 31,661
02/26/2016 7.8182 7.8182 7.8 7.8 16,200
02/25/2016 7.63 7.78 7.63 7.78 1,100
02/24/2016 7.54 7.62 7.5138 7.62 1,350
02/23/2016 7.67 7.6756 7.6 7.6 8,060
02/22/2016 7.74 7.79 7.7254 7.79 1,100
02/19/2016 7.7492 7.75 7.6427 7.7191 2,145
02/18/2016 7.84 7.84 7.7508 7.839 3,060
02/17/2016 7.81 7.81 7.791 7.791 10,800
02/16/2016 7.6896 7.6896 7.5 7.58 13,968
02/12/2016 7.6 7.6 7.5038 7.54 6,760
02/11/2016 7.5749 7.6846 7.55 7.55 4,850
02/10/2016 7.554 7.65 7.49 7.65 5,308
02/09/2016 8.36 8.36 8.36 8.36 450
02/08/2016 8.5218 8.55 8.5218 8.55 875
02/05/2016 8.5962 8.6217 8.5962 8.619 7,480
02/04/2016 8.6464 8.73 8.6464 8.663 9,980
02/03/2016 8.5 8.6019 8.5 8.5877 10,800
02/02/2016 8.0978 8.33 8.0978 8.321 8,100
*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?