U.S. markets closed
F S&P 500
4,352.25 +26.75 (+0.62%) F Dow Jones
33,922.00 +197.00 (+0.58%) F Nasdaq
14,988.75 +122.25 (+0.82%) E-mini Russell 2000 Index Futur
1,812.40 +13.80 (+0.77%) Petróleo
91.05 +0.26 (+0.29%) Oro
1,858.90 -7.20 (-0.39%)
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:
01 oct 2022 - 01 oct 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CADDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 29 sept 2023 | 8.25 | 8.33 | 7.95 | 8.04 | 8.04 | 4,261,000 |
| 28 sept 2023 | 8.52 | 8.52 | 8.09 | 8.17 | 8.17 | 4,578,800 |
| 27 sept 2023 | 8.80 | 8.80 | 8.48 | 8.49 | 8.49 | 2,972,400 |
| 27 sept 2023 | 0.147 Dividendo | |||||
| 26 sept 2023 | 9.25 | 9.25 | 8.93 | 8.93 | 8.78 | 2,322,800 |
| 25 sept 2023 | 9.19 | 9.30 | 9.15 | 9.26 | 9.11 | 2,931,200 |
| 22 sept 2023 | 9.20 | 9.31 | 9.09 | 9.27 | 9.12 | 1,379,900 |
| 21 sept 2023 | 9.36 | 9.37 | 9.21 | 9.22 | 9.07 | 3,067,200 |
| 20 sept 2023 | 9.31 | 9.49 | 9.31 | 9.42 | 9.26 | 2,191,000 |
| 19 sept 2023 | 9.55 | 9.57 | 9.29 | 9.30 | 9.15 | 2,414,000 |
| 18 sept 2023 | 9.70 | 9.74 | 9.56 | 9.61 | 9.45 | 2,130,200 |
| 15 sept 2023 | 9.86 | 9.86 | 9.71 | 9.73 | 9.57 | 6,824,600 |
| 14 sept 2023 | 9.63 | 9.79 | 9.63 | 9.72 | 9.56 | 3,552,000 |
| 13 sept 2023 | 9.69 | 9.76 | 9.64 | 9.65 | 9.49 | 1,740,000 |
| 12 sept 2023 | 9.70 | 9.74 | 9.63 | 9.72 | 9.56 | 1,486,100 |
| 11 sept 2023 | 9.70 | 9.90 | 9.67 | 9.74 | 9.58 | 1,940,400 |
| 08 sept 2023 | 9.69 | 9.75 | 9.61 | 9.70 | 9.54 | 1,720,500 |
| 07 sept 2023 | 9.84 | 9.93 | 9.70 | 9.72 | 9.56 | 2,287,800 |
| 06 sept 2023 | 10.11 | 10.17 | 9.81 | 9.82 | 9.66 | 1,990,700 |
| 05 sept 2023 | 10.31 | 10.42 | 10.12 | 10.17 | 10.00 | 1,210,400 |
| 01 sept 2023 | 10.24 | 10.42 | 10.24 | 10.38 | 10.21 | 2,544,900 |
| 31 ago 2023 | 10.26 | 10.30 | 10.10 | 10.23 | 10.06 | 4,334,300 |
| 30 ago 2023 | 10.25 | 10.32 | 10.18 | 10.26 | 10.09 | 1,426,500 |
| 29 ago 2023 | 10.10 | 10.26 | 10.09 | 10.26 | 10.09 | 2,167,000 |
| 28 ago 2023 | 10.10 | 10.15 | 10.05 | 10.08 | 9.91 | 1,435,900 |
| 25 ago 2023 | 10.00 | 10.08 | 9.95 | 10.07 | 9.90 | 1,910,100 |
| 24 ago 2023 | 10.01 | 10.09 | 9.97 | 9.97 | 9.81 | 1,909,200 |
| 23 ago 2023 | 10.06 | 10.18 | 10.00 | 10.03 | 9.86 | 2,550,400 |
| 22 ago 2023 | 9.72 | 9.98 | 9.66 | 9.97 | 9.81 | 3,837,600 |
| 21 ago 2023 | 9.75 | 9.76 | 9.58 | 9.72 | 9.56 | 2,957,500 |
| 18 ago 2023 | 9.61 | 9.76 | 9.59 | 9.76 | 9.60 | 2,124,200 |
| 17 ago 2023 | 9.72 | 9.88 | 9.64 | 9.67 | 9.51 | 1,508,000 |
| 16 ago 2023 | 9.58 | 9.86 | 9.58 | 9.76 | 9.60 | 1,765,200 |
| 15 ago 2023 | 9.61 | 9.68 | 9.45 | 9.65 | 9.49 | 5,114,100 |
| 14 ago 2023 | 10.00 | 10.01 | 9.66 | 9.70 | 9.54 | 2,488,200 |
| 11 ago 2023 | 10.18 | 10.24 | 10.01 | 10.04 | 9.87 | 2,774,800 |
| 10 ago 2023 | 10.58 | 10.65 | 10.01 | 10.29 | 10.12 | 4,645,700 |
| 09 ago 2023 | 10.33 | 10.45 | 10.29 | 10.42 | 10.25 | 2,658,500 |
| 08 ago 2023 | 10.46 | 10.66 | 10.35 | 10.43 | 10.26 | 3,229,900 |
| 04 ago 2023 | 10.37 | 10.52 | 10.34 | 10.39 | 10.22 | 3,838,300 |
| 03 ago 2023 | 10.52 | 10.56 | 10.22 | 10.37 | 10.20 | 2,041,600 |
| 02 ago 2023 | 10.60 | 10.62 | 10.45 | 10.56 | 10.39 | 3,369,500 |
| 01 ago 2023 | 10.88 | 10.89 | 10.65 | 10.65 | 10.47 | 2,276,900 |
| 31 jul 2023 | 10.83 | 10.91 | 10.76 | 10.88 | 10.70 | 4,188,500 |
| 28 jul 2023 | 10.79 | 10.89 | 10.75 | 10.79 | 10.61 | 1,246,000 |
| 27 jul 2023 | 10.92 | 10.99 | 10.78 | 10.81 | 10.63 | 1,607,400 |
| 26 jul 2023 | 10.86 | 11.08 | 10.77 | 10.96 | 10.78 | 1,588,400 |
| 25 jul 2023 | 10.94 | 10.94 | 10.71 | 10.84 | 10.66 | 2,104,800 |
| 24 jul 2023 | 10.95 | 10.99 | 10.81 | 10.87 | 10.69 | 3,389,200 |
| 21 jul 2023 | 11.04 | 11.22 | 10.94 | 10.96 | 10.78 | 3,801,700 |
| 20 jul 2023 | 10.89 | 11.10 | 10.81 | 11.04 | 10.86 | 4,103,400 |
| 19 jul 2023 | 10.75 | 11.06 | 10.75 | 10.91 | 10.73 | 5,289,300 |
| 18 jul 2023 | 10.69 | 10.71 | 10.49 | 10.66 | 10.48 | 3,687,000 |
| 17 jul 2023 | 10.74 | 10.77 | 10.64 | 10.66 | 10.48 | 2,637,100 |
| 14 jul 2023 | 10.74 | 10.80 | 10.65 | 10.75 | 10.57 | 3,523,000 |
| 13 jul 2023 | 10.49 | 10.79 | 10.48 | 10.78 | 10.60 | 2,185,300 |
| 12 jul 2023 | 10.20 | 10.52 | 10.20 | 10.50 | 10.33 | 2,517,800 |
| 11 jul 2023 | 10.13 | 10.25 | 10.13 | 10.19 | 10.02 | 2,289,900 |
| 10 jul 2023 | 10.46 | 10.49 | 10.17 | 10.26 | 10.09 | 2,329,700 |
| 07 jul 2023 | 10.89 | 10.91 | 10.46 | 10.47 | 10.30 | 3,620,900 |
| 06 jul 2023 | 11.04 | 11.04 | 10.90 | 10.98 | 10.80 | 4,628,700 |
| 05 jul 2023 | 11.08 | 11.24 | 11.06 | 11.12 | 10.94 | 4,609,800 |
| 04 jul 2023 | 10.97 | 11.09 | 10.93 | 11.09 | 10.91 | 881,200 |
| 30 jun 2023 | 11.17 | 11.21 | 10.77 | 10.95 | 10.77 | 3,711,800 |
| 29 jun 2023 | 10.81 | 11.04 | 10.70 | 11.02 | 10.84 | 3,731,400 |
| 29 jun 2023 | 0.144 Dividendo | |||||
| 28 jun 2023 | 10.89 | 11.01 | 10.84 | 10.94 | 10.62 | 3,380,900 |
| 27 jun 2023 | 10.92 | 11.00 | 10.85 | 10.91 | 10.59 | 3,145,300 |
| 26 jun 2023 | 10.60 | 11.01 | 10.55 | 10.92 | 10.60 | 3,413,400 |
| 23 jun 2023 | 11.01 | 11.02 | 10.61 | 10.61 | 10.30 | 3,239,100 |
| 22 jun 2023 | 11.12 | 11.20 | 10.96 | 10.99 | 10.67 | 3,758,300 |
| 21 jun 2023 | 11.22 | 11.22 | 11.07 | 11.15 | 10.82 | 3,406,200 |
| 20 jun 2023 | 11.09 | 11.28 | 11.00 | 11.27 | 10.94 | 4,594,800 |
| 19 jun 2023 | 11.05 | 11.16 | 11.05 | 11.11 | 10.78 | 382,900 |
| 16 jun 2023 | 11.01 | 11.20 | 10.98 | 11.10 | 10.77 | 7,426,300 |
| 15 jun 2023 | 11.11 | 11.17 | 10.78 | 10.98 | 10.66 | 4,826,500 |
| 14 jun 2023 | 11.23 | 11.25 | 11.06 | 11.13 | 10.80 | 4,585,400 |
| 13 jun 2023 | 11.49 | 11.50 | 11.17 | 11.24 | 10.91 | 1,986,500 |
| 12 jun 2023 | 11.52 | 11.54 | 11.37 | 11.50 | 11.16 | 1,224,900 |
| 09 jun 2023 | 11.62 | 11.64 | 11.41 | 11.54 | 11.20 | 2,349,500 |
| 08 jun 2023 | 11.66 | 11.66 | 11.51 | 11.60 | 11.26 | 1,121,000 |
| 07 jun 2023 | 11.58 | 11.69 | 11.49 | 11.67 | 11.33 | 1,378,700 |
| 06 jun 2023 | 11.65 | 11.67 | 11.49 | 11.57 | 11.23 | 2,656,900 |
| 05 jun 2023 | 11.43 | 11.63 | 11.43 | 11.62 | 11.28 | 2,127,500 |
| 02 jun 2023 | 11.50 | 11.53 | 11.35 | 11.44 | 11.10 | 1,978,400 |
| 01 jun 2023 | 11.40 | 11.59 | 11.35 | 11.53 | 11.19 | 2,092,000 |
| 31 may 2023 | 11.23 | 11.46 | 11.04 | 11.44 | 11.10 | 5,942,000 |
| 30 may 2023 | 11.32 | 11.36 | 11.18 | 11.26 | 10.93 | 1,415,000 |
| 29 may 2023 | 11.20 | 11.30 | 11.20 | 11.22 | 10.89 | 463,800 |
| 26 may 2023 | 11.32 | 11.35 | 11.17 | 11.28 | 10.95 | 1,518,000 |
| 25 may 2023 | 11.54 | 11.60 | 11.27 | 11.33 | 11.00 | 1,931,400 |
| 24 may 2023 | 11.55 | 11.63 | 11.48 | 11.60 | 11.26 | 1,519,700 |
| 23 may 2023 | 11.49 | 11.72 | 11.47 | 11.59 | 11.25 | 1,851,800 |
| 19 may 2023 | 11.42 | 11.50 | 11.38 | 11.44 | 11.10 | 1,370,900 |
| 18 may 2023 | 11.43 | 11.49 | 11.32 | 11.39 | 11.06 | 2,794,600 |
| 17 may 2023 | 11.40 | 11.52 | 11.30 | 11.49 | 11.15 | 2,189,000 |
| 16 may 2023 | 11.49 | 11.50 | 11.34 | 11.42 | 11.08 | 1,723,900 |
| 15 may 2023 | 11.67 | 11.72 | 11.51 | 11.56 | 11.22 | 1,659,200 |
| 12 may 2023 | 11.65 | 11.84 | 11.59 | 11.66 | 11.32 | 1,505,100 |
| 11 may 2023 | 12.05 | 12.31 | 11.58 | 11.61 | 11.27 | 3,542,400 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.
