Algonquin Power & Utilities Corp. (AQN.TO)
Toronto - Toronto Precio en tiempo real. Divisa en CAD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
27 abr 2023 - 27 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CADDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 8.44 | 8.49 | 8.34 | 8.37 | 8.37 | 1,361,500 |
| 25 abr 2024 | 8.37 | 8.45 | 8.29 | 8.42 | 8.42 | 1,593,300 |
| 24 abr 2024 | 8.37 | 8.53 | 8.36 | 8.46 | 8.46 | 1,327,400 |
| 23 abr 2024 | 8.29 | 8.49 | 8.25 | 8.41 | 8.41 | 1,767,300 |
| 22 abr 2024 | 8.17 | 8.34 | 8.09 | 8.31 | 8.31 | 1,185,500 |
| 19 abr 2024 | 8.05 | 8.20 | 8.03 | 8.17 | 8.17 | 1,417,500 |
| 18 abr 2024 | 7.92 | 8.05 | 7.88 | 8.05 | 8.05 | 1,168,000 |
| 17 abr 2024 | 7.88 | 8.00 | 7.85 | 7.94 | 7.94 | 1,161,900 |
| 16 abr 2024 | 7.99 | 8.00 | 7.82 | 7.84 | 7.84 | 1,868,900 |
| 15 abr 2024 | 8.19 | 8.20 | 7.96 | 8.02 | 8.02 | 2,104,500 |
| 12 abr 2024 | 8.35 | 8.45 | 8.12 | 8.18 | 8.18 | 1,799,700 |
| 11 abr 2024 | 8.36 | 8.46 | 8.15 | 8.36 | 8.36 | 1,749,000 |
| 10 abr 2024 | 8.46 | 8.46 | 8.26 | 8.32 | 8.32 | 2,035,100 |
| 09 abr 2024 | 8.53 | 8.67 | 8.46 | 8.61 | 8.61 | 1,983,000 |
| 08 abr 2024 | 8.40 | 8.53 | 8.37 | 8.53 | 8.53 | 1,272,100 |
| 05 abr 2024 | 8.35 | 8.41 | 8.26 | 8.40 | 8.40 | 1,688,800 |
| 04 abr 2024 | 8.44 | 8.54 | 8.40 | 8.40 | 8.40 | 1,978,000 |
| 03 abr 2024 | 8.40 | 8.43 | 8.32 | 8.41 | 8.41 | 1,142,600 |
| 02 abr 2024 | 8.29 | 8.44 | 8.29 | 8.41 | 8.41 | 1,756,100 |
| 01 abr 2024 | 8.53 | 8.53 | 8.35 | 8.43 | 8.43 | 1,854,900 |
| 28 mar 2024 | 8.46 | 8.57 | 8.44 | 8.56 | 8.56 | 1,799,200 |
| 27 mar 2024 | 8.08 | 8.48 | 8.08 | 8.47 | 8.47 | 2,267,400 |
| 27 mar 2024 | 0.147 Dividendo | |||||
| 26 mar 2024 | 8.17 | 8.30 | 8.13 | 8.18 | 8.03 | 2,483,500 |
| 25 mar 2024 | 8.31 | 8.37 | 8.15 | 8.20 | 8.05 | 2,450,900 |
| 22 mar 2024 | 8.35 | 8.41 | 8.22 | 8.32 | 8.17 | 2,228,300 |
| 21 mar 2024 | 8.14 | 8.30 | 8.12 | 8.22 | 8.07 | 1,844,700 |
| 20 mar 2024 | 8.01 | 8.14 | 7.93 | 8.08 | 7.93 | 2,771,800 |
| 19 mar 2024 | 7.93 | 8.13 | 7.91 | 8.03 | 7.89 | 2,543,800 |
| 18 mar 2024 | 8.14 | 8.14 | 7.90 | 7.93 | 7.79 | 3,550,300 |
| 15 mar 2024 | 8.17 | 8.26 | 8.08 | 8.15 | 8.00 | 7,874,100 |
| 14 mar 2024 | 8.31 | 8.31 | 8.09 | 8.21 | 8.06 | 2,504,700 |
| 13 mar 2024 | 8.38 | 8.52 | 8.24 | 8.31 | 8.16 | 3,786,500 |
| 12 mar 2024 | 8.66 | 8.66 | 8.40 | 8.44 | 8.29 | 2,198,200 |
| 11 mar 2024 | 8.69 | 8.85 | 8.66 | 8.66 | 8.50 | 2,234,300 |
| 08 mar 2024 | 8.50 | 8.67 | 8.33 | 8.64 | 8.48 | 3,242,200 |
| 07 mar 2024 | 8.10 | 8.25 | 8.06 | 8.23 | 8.08 | 2,944,900 |
| 06 mar 2024 | 8.01 | 8.14 | 7.98 | 8.09 | 7.94 | 2,382,900 |
| 05 mar 2024 | 7.90 | 8.05 | 7.90 | 7.93 | 7.79 | 2,152,400 |
| 04 mar 2024 | 7.96 | 7.97 | 7.82 | 7.90 | 7.76 | 2,214,700 |
| 01 mar 2024 | 7.95 | 8.00 | 7.83 | 7.97 | 7.83 | 2,852,800 |
| 29 feb 2024 | 7.84 | 7.94 | 7.75 | 7.93 | 7.79 | 45,576,200 |
| 28 feb 2024 | 7.96 | 7.97 | 7.84 | 7.85 | 7.71 | 2,261,700 |
| 27 feb 2024 | 7.85 | 8.05 | 7.85 | 8.00 | 7.86 | 4,015,000 |
| 26 feb 2024 | 8.03 | 8.05 | 7.71 | 7.80 | 7.66 | 5,412,700 |
| 23 feb 2024 | 7.90 | 8.07 | 7.78 | 8.06 | 7.92 | 2,245,500 |
| 22 feb 2024 | 7.96 | 7.96 | 7.86 | 7.90 | 7.76 | 2,319,200 |
| 21 feb 2024 | 7.97 | 8.09 | 7.92 | 7.96 | 7.82 | 2,562,400 |
| 20 feb 2024 | 8.05 | 8.15 | 7.97 | 8.00 | 7.86 | 1,789,900 |
| 16 feb 2024 | 8.05 | 8.23 | 8.05 | 8.12 | 7.97 | 2,710,100 |
| 15 feb 2024 | 7.96 | 8.19 | 7.96 | 8.10 | 7.95 | 1,975,400 |
| 14 feb 2024 | 7.79 | 7.98 | 7.76 | 7.96 | 7.82 | 1,714,700 |
| 13 feb 2024 | 7.66 | 7.77 | 7.61 | 7.71 | 7.57 | 4,130,500 |
| 12 feb 2024 | 7.78 | 7.92 | 7.74 | 7.89 | 7.75 | 1,599,600 |
| 09 feb 2024 | 7.71 | 7.78 | 7.61 | 7.78 | 7.64 | 1,500,100 |
| 08 feb 2024 | 7.78 | 7.80 | 7.67 | 7.71 | 7.57 | 1,681,000 |
| 07 feb 2024 | 7.96 | 7.98 | 7.79 | 7.79 | 7.65 | 1,371,000 |
| 06 feb 2024 | 7.80 | 8.01 | 7.74 | 7.90 | 7.76 | 2,171,200 |
| 05 feb 2024 | 7.93 | 7.95 | 7.75 | 7.81 | 7.67 | 2,950,700 |
| 02 feb 2024 | 8.04 | 8.08 | 7.89 | 8.04 | 7.90 | 2,290,100 |
| 01 feb 2024 | 8.01 | 8.12 | 7.89 | 8.12 | 7.97 | 1,694,800 |
| 31 ene 2024 | 8.11 | 8.26 | 7.96 | 7.97 | 7.83 | 2,652,200 |
| 30 ene 2024 | 8.10 | 8.20 | 8.07 | 8.12 | 7.97 | 1,728,400 |
| 29 ene 2024 | 8.10 | 8.19 | 7.98 | 8.13 | 7.98 | 1,143,700 |
| 26 ene 2024 | 8.19 | 8.27 | 8.06 | 8.09 | 7.94 | 1,418,000 |
| 25 ene 2024 | 8.00 | 8.24 | 7.93 | 8.21 | 8.06 | 2,419,900 |
| 24 ene 2024 | 8.07 | 8.12 | 7.90 | 7.90 | 7.76 | 1,609,500 |
| 23 ene 2024 | 8.00 | 8.07 | 7.92 | 7.99 | 7.85 | 1,280,000 |
| 22 ene 2024 | 8.00 | 8.13 | 7.94 | 8.00 | 7.86 | 3,165,300 |
| 19 ene 2024 | 8.07 | 8.10 | 7.95 | 8.00 | 7.86 | 3,206,000 |
| 18 ene 2024 | 8.22 | 8.27 | 7.99 | 8.03 | 7.89 | 2,534,000 |
| 17 ene 2024 | 8.48 | 8.48 | 8.15 | 8.21 | 8.06 | 2,840,900 |
| 16 ene 2024 | 8.56 | 8.64 | 8.45 | 8.51 | 8.36 | 2,171,200 |
| 15 ene 2024 | 8.52 | 8.66 | 8.51 | 8.64 | 8.48 | 769,300 |
| 12 ene 2024 | 8.57 | 8.78 | 8.55 | 8.56 | 8.41 | 1,777,000 |
| 11 ene 2024 | 8.80 | 8.81 | 8.35 | 8.57 | 8.42 | 3,502,200 |
| 10 ene 2024 | 8.78 | 8.92 | 8.65 | 8.83 | 8.67 | 1,902,100 |
| 09 ene 2024 | 8.82 | 8.91 | 8.77 | 8.81 | 8.65 | 1,592,200 |
| 08 ene 2024 | 8.80 | 9.00 | 8.79 | 8.89 | 8.73 | 2,358,400 |
| 05 ene 2024 | 8.48 | 8.72 | 8.43 | 8.70 | 8.54 | 2,710,300 |
| 04 ene 2024 | 8.51 | 8.57 | 8.44 | 8.52 | 8.37 | 1,164,000 |
| 03 ene 2024 | 8.54 | 8.54 | 8.39 | 8.50 | 8.35 | 1,315,400 |
| 02 ene 2024 | 8.39 | 8.67 | 8.37 | 8.59 | 8.44 | 2,126,500 |
| 29 dic 2023 | 8.35 | 8.39 | 8.27 | 8.36 | 8.21 | 1,237,500 |
| 28 dic 2023 | 8.40 | 8.40 | 8.31 | 8.36 | 8.21 | 1,189,800 |
| 28 dic 2023 | 0.143 Dividendo | |||||
| 27 dic 2023 | 8.49 | 8.62 | 8.47 | 8.53 | 8.24 | 3,156,900 |
| 22 dic 2023 | 8.48 | 8.57 | 8.48 | 8.53 | 8.24 | 2,045,300 |
| 21 dic 2023 | 8.52 | 8.67 | 8.45 | 8.49 | 8.20 | 3,112,000 |
| 20 dic 2023 | 8.61 | 8.67 | 8.45 | 8.46 | 8.17 | 4,351,400 |
| 19 dic 2023 | 8.56 | 8.73 | 8.55 | 8.65 | 8.35 | 2,691,700 |
| 18 dic 2023 | 8.66 | 8.73 | 8.52 | 8.56 | 8.27 | 3,760,100 |
| 15 dic 2023 | 8.82 | 8.82 | 8.56 | 8.67 | 8.37 | 10,908,200 |
| 14 dic 2023 | 8.60 | 8.80 | 8.60 | 8.76 | 8.46 | 5,826,100 |
| 13 dic 2023 | 8.16 | 8.61 | 8.06 | 8.60 | 8.30 | 4,895,500 |
| 12 dic 2023 | 8.20 | 8.21 | 8.08 | 8.16 | 7.88 | 2,879,700 |
| 11 dic 2023 | 8.14 | 8.25 | 8.13 | 8.24 | 7.96 | 2,414,300 |
| 08 dic 2023 | 8.23 | 8.30 | 8.15 | 8.23 | 7.95 | 2,234,900 |
| 07 dic 2023 | 8.39 | 8.49 | 8.25 | 8.27 | 7.99 | 2,914,000 |
| 06 dic 2023 | 8.45 | 8.53 | 8.35 | 8.35 | 8.06 | 2,690,800 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.