Algonquin Power Historical Stock Prices

AQUNF 
$8.37
*  
0.087
1.05%
Get AQUNF Alerts
*Delayed - data as of Aug. 29, 2014  -  Find a broker to begin trading AQUNF now


Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
16:00 N/A  8.37  8.36  8.37 12,055
08/29/2014 8.36 8.37 8.36 8.37 12,055
08/28/2014 8.283 8.283 8.283 8.283 00
08/27/2014 8.283 8.283 8.283 8.283 700
08/26/2014 8.2097 8.3 8.2097 8.3 5,500
08/25/2014 8.12 8.1651 8.11 8.1651 4,100
08/22/2014 8.12 8.12 8.04 8.105 6,550
08/21/2014 8.12 8.12 8.08 8.08 8,850
08/20/2014 8.11 8.11 8.084 8.084 2,885
08/19/2014 8.146 8.16 8.08 8.14 3,600
08/18/2014 8.094 8.094 8 8 1,095
08/15/2014 7.7449 7.7449 7.7449 7.7449 300
08/14/2014 7.6312 7.75 7.6312 7.75 6,660
08/13/2014 7.4867 7.55 7.4867 7.55 4,012
08/12/2014 7.49 7.5 7.441 7.5 4,527
08/11/2014 7.4501 7.4889 7.4501 7.4803 1,850
08/08/2014 7.4467 7.46 7.4375 7.45 1,901
08/07/2014 7.43 7.43 7.43 7.43 200
08/06/2014 7.4406 7.46 7.4406 7.4526 700
08/05/2014 7.48 7.48 7.48 7.48 00
08/04/2014 7.48 7.48 7.48 7.48 602
08/01/2014 7.48 7.48 7.48 7.48 1,000
07/31/2014 7.5 7.5 7.461 7.461 1,293
07/30/2014 7.538 7.5605 7.538 7.5605 1,700
07/29/2014 7.54 7.54 7.54 7.54 200
07/28/2014 7.55 7.5527 7.548 7.548 27,900
07/25/2014 7.55 7.554 7.55 7.554 5,956
07/24/2014 7.59 7.59 7.57 7.57 6,650
07/23/2014 7.57 7.57 7.57 7.57 400
07/22/2014 7.5719 7.5719 7.56 7.56 800
07/21/2014 7.542 7.5697 7.51 7.51 41,600
07/18/2014 7.46 7.5616 7.46 7.5616 801
07/17/2014 7.531 7.531 7.526 7.526 242
07/16/2014 7.45 7.5046 7.45 7.49 835
07/15/2014 7.472 7.472 7.472 7.472 688
07/14/2014 7.5308 7.5308 7.5308 7.5308 1,035
07/11/2014 7.57 7.57 7.57 7.57 00
07/10/2014 7.48 7.5762 7.48 7.57 3,005
07/09/2014 7.54 7.54 7.54 7.54 1,568
07/08/2014 7.536 7.56 7.4958 7.56 3,625
07/07/2014 7.66 7.66 7.62 7.62 342
07/03/2014 7.6757 7.6757 7.6681 7.6681 1,000
07/02/2014 7.6744 7.6943 7.6744 7.6896 4,740
07/01/2014 7.65 7.65 7.65 7.65 1,001
06/30/2014 7.65 7.65 7.65 7.65 591
06/27/2014 7.6053 7.6053 7.556 7.556 1,100
06/26/2014 7.56 7.56 7.558 7.56 1,850
06/25/2014 7.6 7.6 7.5428 7.5428 6,450
06/24/2014 7.6375 7.6375 7.57 7.57 450
06/23/2014 7.638 7.638 7.638 7.638 200
06/20/2014 7.6679 7.6679 7.6679 7.6679 1,100
06/19/2014 7.6061 7.6138 7.59 7.599 15,240
06/18/2014 7.569 7.569 7.5637 7.5637 5,001
06/17/2014 7.527 7.5586 7.526 7.5586 4,550
06/16/2014 7.57 7.5967 7.57 7.5967 2,300
06/13/2014 7.48 7.48 7.48 7.48 00
06/12/2014 7.52 7.52 7.48 7.48 4,127
06/11/2014 7.36 7.39 7.36 7.39 4,852
06/10/2014 7.39 7.4 7.3232 7.36 8,642
06/09/2014 7.4371 7.44 7.4371 7.44 305
06/06/2014 7.546 7.547 7.5425 7.5425 1,325
06/05/2014 7.49 7.51 7.49 7.51 535
06/04/2014 7.4024 7.4024 7.4024 7.4024 174
06/03/2014 7.43 7.43 7.4 7.4201 955
06/02/2014 7.363 7.4303 7.3464 7.4257 3,542
05/30/2014 7.431 7.431 7.3971 7.3971 15,945
05/29/2014 7.44 7.44 7.44 7.44 00
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?