Algonquin Power & Util (NY: AQN )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2024	6.290	6.355	6.200	6.240	3,741,198	+0.01(+0.16%)
Jul 30, 2024	6.180	6.240	6.160	6.230	2,279,120	+0.05(+0.81%)
Jul 29, 2024	6.230	6.240	6.160	6.180	2,550,664	-0.02(-0.32%)
Jul 26, 2024	6.200	6.250	6.170	6.200	3,029,156	+0.07(+1.14%)
Jul 25, 2024	6.070	6.210	6.050	6.130	4,722,198	+0.06(+0.99%)
Jul 24, 2024	6.100	6.195	6.070	6.070	5,321,032	-0.02(-0.33%)
Jul 23, 2024	6.060	6.130	6.040	6.090	2,247,745	+0.00(+0.00%)
Jul 22, 2024	5.950	6.110	5.920	6.090	3,830,642	+0.17(+2.87%)
Jul 19, 2024	5.900	5.950	5.860	5.920	4,056,724	+0.01(+0.17%)
Jul 18, 2024	6.170	6.190	5.880	5.910	8,924,116	-0.27(-4.37%)
Jul 17, 2024	6.270	6.300	6.180	6.180	5,958,332	-0.08(-1.28%)
Jul 16, 2024	6.220	6.280	6.160	6.260	6,166,452	+0.06(+0.97%)
Jul 15, 2024	6.240	6.270	6.130	6.200	7,721,103	-0.09(-1.43%)
Jul 12, 2024	6.260	6.325	6.220	6.290	4,844,661	+0.04(+0.64%)
Jul 11, 2024	6.200	6.320	6.170	6.250	6,288,674	+0.13(+2.12%)
Jul 10, 2024	6.000	6.140	6.000	6.120	5,343,152	+0.12(+2.00%)
Jul 09, 2024	5.960	6.020	5.895	6.000	5,294,755	+0.02(+0.33%)
Jul 08, 2024	6.040	6.040	5.945	5.980	5,223,343	-0.04(-0.66%)
Jul 05, 2024	6.080	6.120	6.000	6.020	4,321,290	+0.02(+0.33%)
Jul 03, 2024	5.930	6.066	5.910	6.000	3,816,075	+0.09(+1.52%)
Jul 02, 2024	5.850	5.934	5.820	5.910	8,214,686	+0.04(+0.68%)
Jul 01, 2024	5.900	6.195	5.830	5.870	8,688,510	+0.01(+0.17%)
Jun 28, 2024	5.900	5.940	5.840	5.860	4,859,528	-0.01(-0.19%)
Jun 27, 2024	5.822	5.876	5.792	5.871	4,795,213	+0.05(+0.84%)
Jun 26, 2024	5.743	5.851	5.724	5.822	5,661,509	+0.04(+0.68%)
Jun 25, 2024	5.861	5.871	5.763	5.783	7,477,123	-0.08(-1.34%)
Jun 24, 2024	5.684	5.871	5.665	5.861	7,069,765	+0.20(+3.47%)
Jun 21, 2024	5.694	5.714	5.596	5.665	8,746,446	+0.02(+0.35%)
Jun 20, 2024	5.753	5.773	5.635	5.645	11,763,621	-0.10(-1.71%)
Jun 18, 2024	5.635	5.758	5.626	5.743	13,867,469	+0.05(+0.86%)
Jun 17, 2024	5.635	5.714	5.547	5.694	6,862,832	+0.03(+0.52%)
Jun 14, 2024	5.557	5.684	5.449	5.665	13,298,099	+0.04(+0.70%)
Jun 13, 2024	5.783	5.783	5.606	5.626	8,548,119	-0.16(-2.72%)
Jun 12, 2024	5.940	5.959	5.753	5.783	6,967,170	+0.06(+1.03%)
Jun 11, 2024	5.743	5.822	5.714	5.724	6,944,540	-0.09(-1.52%)
Jun 10, 2024	5.792	5.881	5.743	5.812	3,999,431	-0.02(-0.34%)
Jun 07, 2024	5.989	5.989	5.792	5.832	10,201,267	-0.26(-4.19%)
Jun 06, 2024	6.097	6.136	6.067	6.087	5,646,388	-0.01(-0.16%)
Jun 05, 2024	6.077	6.136	6.038	6.097	5,358,609	+0.04(+0.65%)
Jun 04, 2024	6.126	6.166	6.058	6.058	5,011,426	-0.13(-2.06%)

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.