U.S. markets open in 26 minutes

Algonquin Power & Utilities Corp. (AQN.TO)

Toronto - Toronto Precio en tiempo real. Moneda en CAD.
Añadir a la lista de seguimiento
8.13-0.36 (-4.24%)
Al cierre: 03:59PM EDT
Periodo de tiempo:
19 jul 2023 - 19 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CADDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
18 jul 20248.448.478.078.138.132,860,500
17 jul 20248.528.608.468.498.492,064,700
16 jul 20248.518.598.458.558.552,095,400
15 jul 20248.568.568.388.508.504,331,700
12 jul 20248.538.628.498.588.583,843,700
11 jul 20248.388.608.388.538.532,755,500
10 jul 20248.198.368.198.348.343,706,000
09 jul 20248.158.218.058.198.191,445,400
08 jul 20248.198.228.118.158.152,733,600
05 jul 20248.298.358.188.188.182,048,900
04 jul 20248.218.358.218.288.28806,800
03 jul 20248.118.298.078.298.291,978,200
02 jul 20248.028.137.978.108.102,305,800
28 jun 20248.058.127.998.048.043,786,400
28 jun 20240.149 Dividendo
27 jun 20248.138.198.098.198.043,341,800
26 jun 20248.008.167.998.137.983,198,000
25 jun 20248.148.148.038.057.903,230,300
24 jun 20247.878.177.878.178.021,947,100
21 jun 20247.907.917.817.877.736,164,600
20 jun 20248.068.067.857.867.723,447,900
19 jun 20248.008.088.008.047.89809,100
18 jun 20247.908.047.878.037.881,834,900
17 jun 20247.887.987.787.967.822,548,900
14 jun 20247.837.957.657.917.773,259,000
13 jun 20248.068.097.857.887.742,652,300
12 jun 20248.258.328.058.087.933,893,000
11 jun 20248.098.168.018.047.892,485,600
10 jun 20248.118.248.078.158.001,541,200
07 jun 20248.388.388.118.178.023,374,000
06 jun 20248.508.568.468.498.342,947,000
05 jun 20248.488.578.428.508.352,183,600
04 jun 20248.568.598.448.458.301,390,000
03 jun 20248.618.688.528.598.432,601,000
31 may 20248.598.648.498.578.414,056,600
30 may 20248.508.708.508.578.412,123,100
29 may 20248.618.658.548.578.411,564,700
28 may 20248.868.948.668.718.551,857,600
27 may 20248.928.998.898.898.73583,200
24 may 20248.898.988.858.938.77983,500
23 may 20249.059.108.858.948.782,018,200
22 may 20249.079.179.029.058.891,267,600
21 may 20249.059.199.029.098.921,576,900
17 may 20249.139.159.019.068.902,161,100
16 may 20249.079.179.049.148.971,310,200
15 may 20248.969.178.969.068.902,914,000
14 may 20248.929.028.858.868.701,211,100
13 may 20248.989.048.848.928.762,114,200
10 may 20248.789.248.768.988.825,602,300
09 may 20249.099.269.069.249.071,679,200
08 may 20249.039.169.009.098.922,593,500
07 may 20249.219.289.039.088.911,452,800
06 may 20248.949.228.919.158.982,386,500
03 may 20248.979.148.918.948.782,074,700
02 may 20248.668.988.568.908.743,659,900
01 may 20248.408.748.368.608.442,206,500
30 abr 20248.418.478.368.418.261,678,000
29 abr 20248.408.538.398.488.331,290,900
26 abr 20248.448.498.348.378.221,361,500
25 abr 20248.378.458.298.428.271,593,300
24 abr 20248.378.538.368.468.311,327,400
23 abr 20248.298.498.258.418.261,767,300
22 abr 20248.178.348.098.318.161,185,500
19 abr 20248.058.208.038.178.021,417,500
18 abr 20247.928.057.888.057.901,168,000
17 abr 20247.888.007.857.947.801,161,900
16 abr 20247.998.007.827.847.701,868,900
15 abr 20248.198.207.968.027.872,104,500
12 abr 20248.358.458.128.188.031,799,700
11 abr 20248.368.468.158.368.211,749,000
10 abr 20248.468.468.268.328.172,035,100
09 abr 20248.538.678.468.618.451,983,000
08 abr 20248.408.538.378.538.371,272,100
05 abr 20248.358.418.268.408.251,688,800
04 abr 20248.448.548.408.408.251,978,000
03 abr 20248.408.438.328.418.261,142,600
02 abr 20248.298.448.298.418.261,756,100
01 abr 20248.538.538.358.438.281,854,900
28 mar 20248.468.578.448.568.401,799,200
27 mar 20248.088.488.088.478.322,267,400
27 mar 20240.147 Dividendo
26 mar 20248.178.308.138.187.892,483,500
25 mar 20248.318.378.158.207.912,450,900
22 mar 20248.358.418.228.328.022,228,300
21 mar 20248.148.308.128.227.931,844,700
20 mar 20248.018.147.938.087.792,771,800
19 mar 20247.938.137.918.037.742,543,800
18 mar 20248.148.147.907.937.653,550,300
15 mar 20248.178.268.088.157.867,874,100
14 mar 20248.318.318.098.217.922,504,700
13 mar 20248.388.528.248.318.013,786,500
12 mar 20248.668.668.408.448.142,198,200
11 mar 20248.698.858.668.668.352,234,300
08 mar 20248.508.678.338.648.333,242,200
07 mar 20248.108.258.068.237.942,944,900
06 mar 20248.018.147.988.097.802,382,900
05 mar 20247.908.057.907.937.652,152,400
04 mar 20247.967.977.827.907.622,214,700
01 mar 20247.958.007.837.977.682,852,800
29 feb 20247.847.947.757.937.6545,576,200
*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...