U.S. markets closed

Algonquin Power & Utilities Corp. (AQN.TO)

Toronto - Toronto Precio en tiempo real. Divisa en CAD.
Añadir a la lista de seguimiento
9.720.00 (0.00%)
Al cierre: 04:00PM EST
Periodo de tiempo:
28 ene 2022 - 28 ene 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CADDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
27 ene 20239.679.799.639.729.725,761,400
26 ene 20239.809.809.679.729.726,828,100
25 ene 20239.739.879.669.789.783,921,800
24 ene 20239.709.849.619.809.803,818,000
23 ene 20239.619.799.559.789.784,824,300
20 ene 20239.409.619.249.619.614,881,500
19 ene 20239.269.439.219.419.413,249,000
18 ene 20239.669.669.309.369.366,275,400
17 ene 20238.969.598.959.599.596,936,500
16 ene 20238.859.038.858.968.962,806,300
13 ene 20239.279.408.868.938.9310,692,600
12 ene 20239.699.849.149.539.5314,770,400
11 ene 20239.759.999.759.959.953,484,400
10 ene 20239.769.819.669.709.705,488,300
09 ene 20239.769.989.679.779.776,318,300
06 ene 20239.529.689.449.669.667,063,900
05 ene 20239.359.549.259.459.454,550,500
04 ene 20239.269.369.139.259.254,833,800
03 ene 20238.939.278.899.209.206,062,300
30 dic 20228.868.938.748.828.824,336,100
29 dic 20228.808.948.708.918.913,958,800
29 dic 20220.246 Dividendo
28 dic 20229.009.148.908.958.706,370,300
23 dic 20228.979.198.909.178.923,375,900
22 dic 20229.139.148.838.988.734,517,300
21 dic 20229.109.199.039.158.903,976,700
20 dic 20229.059.329.049.128.875,804,200
19 dic 20229.479.529.059.108.856,188,000
16 dic 20229.859.899.329.419.1515,501,500
15 dic 20229.6310.159.309.929.6513,916,800
14 dic 20229.879.999.649.649.383,745,600
13 dic 202210.0010.209.779.859.584,607,600
12 dic 20229.779.979.619.969.697,063,700
09 dic 20229.819.909.749.789.515,668,300
08 dic 20229.939.969.819.819.543,623,500
07 dic 20229.8710.139.769.949.674,523,800
06 dic 202210.0310.069.659.869.599,211,200
05 dic 202210.1510.209.9710.059.774,748,300
02 dic 202210.1510.2210.0310.179.893,362,000
01 dic 202210.2110.3610.1510.229.944,573,400
30 nov 20229.8910.169.8910.169.888,324,500
29 nov 202210.0410.099.869.919.647,239,900
28 nov 202210.2510.2710.0010.059.774,643,700
25 nov 202210.2110.4710.2110.249.963,454,900
24 nov 202210.1610.2810.1110.219.931,899,400
23 nov 202210.0010.319.9810.259.976,987,500
22 nov 202210.1910.249.9110.019.738,151,000
21 nov 202210.2810.4110.1210.199.917,529,800
18 nov 202210.0510.379.9910.2810.007,984,700
17 nov 202210.1810.339.899.999.729,316,800
16 nov 202210.3010.6610.0710.239.959,687,800
15 nov 202210.8010.9110.1910.3410.0611,523,400
14 nov 202212.3012.3010.4610.6110.3221,687,200
11 nov 202213.9313.9412.2712.3412.0016,832,200
10 nov 202214.9915.3714.9615.2914.872,903,100
09 nov 202214.9315.0214.7514.7614.351,382,400
08 nov 202214.6914.9814.6514.9514.541,542,300
07 nov 202214.9214.9314.4814.6114.211,618,300
04 nov 202214.8414.9514.6814.8914.481,629,900
03 nov 202214.7914.8314.6514.7614.354,056,800
02 nov 202214.9015.1014.8114.8414.432,581,300
01 nov 202215.1915.2314.8914.9314.523,211,700
31 oct 202214.9515.0914.8615.0814.672,632,800
28 oct 202214.7814.9514.7714.9414.531,348,300
27 oct 202214.7514.9314.6614.7914.382,144,400
26 oct 202214.6914.8314.5814.6414.242,257,300
25 oct 202214.4414.6814.3614.6514.252,700,000
24 oct 202214.4614.5214.3014.4114.011,699,800
21 oct 202214.2014.4214.1114.3513.961,669,100
20 oct 202214.6114.6214.2014.2013.812,390,000
19 oct 202214.7214.7214.4614.5514.151,837,500
18 oct 202214.7514.8814.6614.8014.392,100,700
17 oct 202214.4414.7914.4014.5914.194,049,000
14 oct 202214.5614.6614.2214.2413.852,493,300
13 oct 202214.0214.5413.8614.4314.034,764,400
12 oct 202214.5514.5714.1314.1513.763,498,700
11 oct 202214.8014.8014.4414.5914.194,000,900
07 oct 202214.9715.0614.6714.7414.332,637,400
06 oct 202215.4515.4714.8614.8914.484,008,800
05 oct 202215.8115.8215.3415.4515.032,128,200
04 oct 202215.7616.0215.7215.8615.422,741,200
03 oct 202215.2615.7815.2115.5915.164,888,400
30 sept 202215.2015.4515.0715.0914.683,941,900
29 sept 202215.7315.7315.0315.1614.743,166,900
28 sept 202215.9615.9715.5615.8215.391,806,600
28 sept 20220.248 Dividendo
27 sept 202216.4916.5016.0216.0415.362,594,900
26 sept 202216.9216.9316.2616.3815.683,003,800
23 sept 202216.9817.0116.8216.9716.252,367,100
22 sept 202217.0917.1316.9717.1116.382,222,000
21 sept 202217.2017.4017.0517.1416.412,898,700
20 sept 202217.4917.5417.0317.1116.382,851,300
19 sept 202217.5117.5517.3917.5216.782,039,700
16 sept 202217.7217.7817.5117.5316.783,522,700
15 sept 202217.7317.8017.6217.7416.991,497,100
14 sept 202217.7817.9417.7617.7717.01871,500
13 sept 202218.0018.0517.7517.7917.032,032,000
12 sept 202217.9318.1117.8618.0917.322,777,000
09 sept 202218.0718.1117.9017.9117.152,240,200
08 sept 202217.9918.1817.9518.0117.241,832,400
*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...