ALGONQUIN POWER & UTIL CP Historical Stock Prices

AQUNF 
$8.2095
*  
0.0595
0.73 %
Get AQUNF Alerts
*Delayed - data as of May 5, 2015  -  Find a broker to begin trading AQUNF now


Community Rating:
View:    AQUNF After Hours
 
 
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 04-FEB-2015 TO 04-MAY-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  8.2095  8.1393  8.2095 950
05/04/2015 8.0847 8.162 8.0756 8.15 12,674
05/01/2015 8.0006 8.0006 8.0006 8.0006 501
04/30/2015 8.1 8.1 8.06 8.0882 7,756
04/29/2015 8.2346 8.2346 8.1815 8.1815 4,200
04/28/2015 8.24 8.24 8.2127 8.2127 3,550
04/27/2015 8.25 8.25 8.25 8.25 1,291
04/24/2015 8.17 8.17 8.106 8.106 2,357
04/23/2015 8.1559 8.239 8.1559 8.239 4,000
04/22/2015 8.1851 8.1851 8.12 8.12 750
04/21/2015 8.1 8.15 8.1 8.106 1,420
04/20/2015 8.19 8.19 8.15 8.15 1,875
04/17/2015 8.17 8.17 8.1571 8.16 2,467
04/16/2015 8.14 8.17 8.06 8.14 3,048
04/15/2015 7.885 8.12 7.87 8.076 5,236
04/14/2015 7.87 7.87 7.815 7.8204 9,231
04/13/2015 7.7 7.7417 7.68 7.68 2,997
04/10/2015 7.5217 7.6 7.509 7.6 62,860
04/09/2015 7.5628 7.591 7.5007 7.5007 6,128
04/08/2015 7.63 7.669 7.6212 7.6212 11,519
04/07/2015 7.7038 7.74 7.6552 7.6552 33,859
04/06/2015 7.75 7.81 7.7017 7.7017 3,963
04/02/2015 7.44 7.45 7.423 7.45 3,850
04/01/2015 7.3584 7.3584 7.31 7.32 8,398
03/31/2015 7.3814 7.3893 7.3202 7.3202 6,650
03/30/2015 7.4525 7.4525 7.351 7.42 9,725
03/27/2015 7.38 7.4015 7.3768 7.3768 1,300
03/26/2015 7.5365 7.6179 7.4572 7.5 3,212
03/25/2015 7.488 7.49 7.47 7.487 5,465
03/24/2015 7.42 7.4782 7.38 7.441 8,340
03/23/2015 7.4329 7.4903 7.4 7.4 6,301
03/20/2015 7.35 7.43 7.13 7.29 47,068
03/19/2015 7.315 7.42 7.2619 7.3295 73,821
03/18/2015 7.3443 7.36 7.3067 7.36 2,135
03/17/2015 7.36 7.3848 7.32 7.32 10,444
03/16/2015 7.46 7.5 7.13 7.1758 79,738
03/13/2015 6.89 6.92 6.6 6.6 270,411
03/12/2015 6.839 7.0931 6.839 7.0923 289,830
03/11/2015 6.929 6.955 6.82 6.851 180,625
03/10/2015 6.4 7.2 6.4 7.04 9,840
03/09/2015 6.4424 7.0808 6.03 6.8 41,241
03/06/2015 7.74 7.7457 6.943 7.4512 25,386
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
*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?