Algonquin Power & Util (TSX: AQN )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	19.32	19.53	19.23	19.28	4,063,214	-0.12(-0.62%)
May 28, 2020	19.04	19.42	18.97	19.40	1,255,007	+0.42(+2.21%)
May 27, 2020	19.01	19.09	18.68	18.98	1,739,272	+0.00(+0.00%)
May 26, 2020	18.90	19.06	18.74	18.98	1,181,120	+0.15(+0.80%)
May 25, 2020	18.86	18.95	18.60	18.83	439,225	+0.08(+0.43%)
May 22, 2020	18.49	18.81	18.38	18.75	845,904	+0.26(+1.41%)
May 21, 2020	18.70	18.86	18.49	18.49	1,006,356	-0.17(-0.91%)
May 20, 2020	19.44	19.45	18.64	18.66	1,022,226	-0.51(-2.66%)
May 19, 2020	19.28	19.32	18.70	19.17	1,365,016	+0.48(+2.57%)
May 15, 2020		18.69	18.69	18.69	0	+0.05(+0.27%)
May 14, 2020	18.30	18.73	17.98	18.64	1,494,602	+0.06(+0.32%)
May 13, 2020	18.85	19.12	18.42	18.58	1,719,743	-0.32(-1.69%)
May 12, 2020	19.42	19.61	18.88	18.90	1,296,266	-0.49(-2.53%)
May 11, 2020	19.00	19.40	18.80	19.39	1,466,369	+0.39(+2.05%)
May 08, 2020	19.20	19.20	18.62	19.00	1,633,383	-0.12(-0.63%)
May 07, 2020	19.40	19.43	19.02	19.12	1,234,322	-0.16(-0.83%)
May 06, 2020	19.51	19.66	19.17	19.28	1,516,685	-0.06(-0.31%)
May 05, 2020	19.03	19.50	18.97	19.34	1,173,645	+0.40(+2.11%)
May 04, 2020	18.50	18.94	18.50	18.94	952,614	+0.26(+1.39%)
May 01, 2020	18.94	19.16	18.68	18.68	1,982,113	-0.62(-3.21%)
Apr 30, 2020	19.84	19.87	19.00	19.30	2,097,757	-0.73(-3.64%)
Apr 29, 2020	20.06	20.45	19.85	20.03	1,885,796	+0.12(+0.60%)
Apr 28, 2020	19.55	19.94	19.49	19.91	1,612,157	+0.49(+2.52%)
Apr 27, 2020	19.02	19.49	19.02	19.42	1,254,330	+0.45(+2.37%)
Apr 24, 2020	18.87	19.21	18.77	18.97	4,075,783	+0.08(+0.42%)
Apr 23, 2020	19.24	19.52	18.73	18.89	1,792,141	-0.65(-3.33%)
Apr 22, 2020	19.54	19.74	19.32	19.54	1,042,572	+0.34(+1.77%)
Apr 21, 2020	19.56	19.95	19.19	19.20	1,381,493	-0.63(-3.18%)
Apr 20, 2020	19.46	19.95	19.02	19.83	1,758,578	+0.02(+0.10%)
Apr 17, 2020	19.81	19.84	19.22	19.81	2,105,526	+0.63(+3.28%)
Apr 16, 2020	19.39	19.62	18.96	19.18	1,730,110	+0.07(+0.37%)
Apr 15, 2020	19.73	19.79	19.11	19.11	1,625,276	-0.76(-3.82%)
Apr 14, 2020	19.70	20.17	19.61	19.87	1,862,840	+0.34(+1.74%)
Apr 13, 2020	19.60	19.90	19.13	19.53	2,187,445	-0.07(-0.36%)
Apr 09, 2020		19.60	19.60	19.60	0	+0.41(+2.14%)
Apr 08, 2020	19.01	19.54	18.68	19.19	1,801,036	+0.39(+2.07%)
Apr 07, 2020	20.01	20.10	18.58	18.80	2,303,368	-0.47(-2.44%)
Apr 06, 2020	18.15	19.30	18.13	19.27	1,984,057	+1.63(+9.24%)
Apr 03, 2020	17.80	18.13	17.53	17.64	2,123,733	-0.25(-1.40%)
Apr 02, 2020	17.48	18.07	17.47	17.89	1,432,348	+0.09(+0.51%)
Apr 01, 2020	18.40	18.61	17.57	17.80	2,216,042	-1.15(-6.07%)
Mar 31, 2020	17.81	19.08	17.81	18.95	3,382,673	+1.08(+6.04%)
Mar 30, 2020	17.38	17.90	17.00	17.87	2,035,825	+0.31(+1.77%)
Mar 27, 2020	17.34	18.04	16.47	17.56	3,001,041	-0.56(-3.09%)
Mar 26, 2020	17.09	18.35	17.00	18.12	2,126,509	+0.97(+5.66%)
Mar 25, 2020	15.35	17.50	15.05	17.15	3,033,273	+1.91(+12.53%)
Mar 24, 2020	14.62	15.39	14.49	15.24	3,894,702	+1.31(+9.40%)
Mar 23, 2020	15.54	16.14	13.84	13.93	3,534,100	-2.35(-14.43%)
Mar 20, 2020	17.50	17.91	16.09	16.28	3,203,598	-1.13(-6.49%)
Mar 19, 2020	16.61	17.77	15.53	17.41	3,224,656	+0.56(+3.32%)
Mar 18, 2020	16.93	17.88	16.25	16.85	4,134,550	-0.92(-5.18%)
Mar 17, 2020	16.52	17.98	15.87	17.77	4,689,894	+1.46(+8.95%)
Mar 16, 2020	15.65	17.66	15.41	16.31	3,715,864	-1.82(-10.04%)
Mar 13, 2020	17.11	18.16	16.60	18.13	4,294,184	+1.82(+11.16%)
Mar 12, 2020	16.04	17.25	15.51	16.31	5,154,191	-2.48(-13.20%)
Mar 11, 2020	19.75	19.76	18.54	18.79	4,025,671	-1.16(-5.81%)
Mar 10, 2020	20.75	20.81	19.56	19.95	3,752,889	-0.43(-2.11%)
Mar 09, 2020	19.40	21.25	19.25	20.38	3,072,822	-1.68(-7.62%)
Mar 06, 2020	21.86	22.10	21.38	22.06	1,713,958	-0.18(-0.81%)
Mar 05, 2020	22.03	22.39	21.82	22.24	1,937,404	+0.04(+0.18%)
Mar 04, 2020	21.68	22.35	21.66	22.20	1,821,728	+0.79(+3.69%)
Mar 03, 2020	21.07	21.81	20.95	21.41	5,268,797	+0.62(+2.98%)

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.