Correo

AQN.TO - Algonquin Power & Utilities Corp.

Toronto - Toronto Precio en tiempo real. Divisa en CAD.

Mostrar:

Precios históricos

Frecuencia:

A diario

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
08 jun 2023	11.66	11.66	11.51	11.53	11.53	347,892
07 jun 2023	11.58	11.69	11.49	11.67	11.67	1,378,700
06 jun 2023	11.65	11.67	11.49	11.57	11.57	2,656,900
05 jun 2023	11.43	11.63	11.43	11.62	11.62	2,127,500
02 jun 2023	11.50	11.53	11.35	11.44	11.44	1,978,400
01 jun 2023	11.40	11.59	11.35	11.53	11.53	2,092,000
31 may 2023	11.23	11.46	11.04	11.44	11.44	5,942,000
30 may 2023	11.32	11.36	11.18	11.26	11.26	1,415,000
29 may 2023	11.20	11.30	11.20	11.22	11.22	463,800
26 may 2023	11.32	11.35	11.17	11.28	11.28	1,518,000
25 may 2023	11.54	11.60	11.27	11.33	11.33	1,931,400
24 may 2023	11.55	11.63	11.48	11.60	11.60	1,519,700
23 may 2023	11.49	11.72	11.47	11.59	11.59	1,851,800
19 may 2023	11.42	11.50	11.38	11.44	11.44	1,370,900
18 may 2023	11.43	11.49	11.32	11.39	11.39	2,794,600
17 may 2023	11.40	11.52	11.30	11.49	11.49	2,189,000
16 may 2023	11.49	11.50	11.34	11.42	11.42	1,723,900
15 may 2023	11.67	11.72	11.51	11.56	11.56	1,659,200
12 may 2023	11.65	11.84	11.59	11.66	11.66	1,505,100
11 may 2023	12.05	12.31	11.58	11.61	11.61	3,542,400
10 may 2023	11.92	11.98	11.81	11.93	11.93	1,860,300
09 may 2023	11.73	11.99	11.73	11.89	11.89	1,841,000
08 may 2023	11.78	11.86	11.75	11.81	11.81	1,169,400
05 may 2023	11.75	11.87	11.69	11.80	11.80	2,805,300
04 may 2023	11.87	11.87	11.60	11.76	11.76	1,839,000
03 may 2023	11.57	11.89	11.57	11.88	11.88	2,596,600
02 may 2023	11.42	11.55	11.32	11.55	11.55	2,689,900
01 may 2023	11.47	11.49	11.40	11.45	11.45	1,986,600
28 abr 2023	11.41	11.85	11.36	11.52	11.52	4,739,900
27 abr 2023	11.42	11.50	11.31	11.41	11.41	1,634,300
26 abr 2023	11.45	11.48	11.20	11.37	11.37	2,216,800
25 abr 2023	11.56	11.62	11.40	11.48	11.48	2,013,300
24 abr 2023	11.43	11.60	11.34	11.55	11.55	3,176,700
21 abr 2023	10.93	11.76	10.93	11.31	11.31	5,835,400
20 abr 2023	10.81	10.95	10.76	10.89	10.89	4,140,900
19 abr 2023	10.68	11.03	10.62	10.84	10.84	4,135,400
18 abr 2023	11.20	11.21	10.75	10.78	10.78	8,089,100
17 abr 2023	11.85	11.89	11.27	11.37	11.37	8,933,800
14 abr 2023	11.75	11.91	11.51	11.54	11.54	4,266,500
13 abr 2023	11.65	11.80	11.61	11.74	11.74	2,149,000
12 abr 2023	11.85	11.98	11.69	11.72	11.72	2,283,200
11 abr 2023	11.69	11.88	11.68	11.78	11.78	2,524,000
10 abr 2023	11.58	11.69	11.44	11.67	11.67	4,516,200
06 abr 2023	11.45	11.65	11.44	11.60	11.60	6,633,100
05 abr 2023	11.32	11.56	11.31	11.47	11.47	3,815,800
04 abr 2023	11.24	11.41	11.17	11.29	11.29	3,298,100
03 abr 2023	11.26	11.43	11.16	11.24	11.24	4,197,400
31 mar 2023	11.52	11.59	11.23	11.34	11.34	5,470,700
30 mar 2023	11.10	11.66	11.02	11.59	11.59	10,550,800
30 mar 2023	0.147 Dividendo
29 mar 2023	10.96	11.22	10.91	11.18	11.03	2,974,400
28 mar 2023	11.00	11.08	10.83	10.87	10.73	1,763,300
27 mar 2023	10.95	11.13	10.92	10.99	10.85	2,735,100
24 mar 2023	10.61	11.00	10.61	11.00	10.86	3,322,900
23 mar 2023	10.69	10.83	10.58	10.63	10.49	3,058,000
22 mar 2023	10.74	10.89	10.63	10.70	10.56	3,647,400
21 mar 2023	10.62	10.85	10.57	10.78	10.64	3,517,500
20 mar 2023	10.85	10.91	10.59	10.65	10.51	4,487,500
17 mar 2023	10.61	10.98	10.52	10.92	10.78	9,526,700
16 mar 2023	10.48	10.56	10.30	10.50	10.36	2,522,200
15 mar 2023	10.46	10.59	10.33	10.52	10.38	4,557,100
14 mar 2023	10.41	10.65	10.38	10.55	10.41	5,333,500
13 mar 2023	10.09	10.52	10.03	10.32	10.18	3,458,300
10 mar 2023	10.40	10.43	10.18	10.23	10.10	5,495,300
09 mar 2023	10.63	10.68	10.42	10.45	10.31	2,401,300
08 mar 2023	10.56	10.66	10.42	10.66	10.52	1,984,400
07 mar 2023	10.56	10.69	10.44	10.58	10.44	2,500,700
06 mar 2023	10.66	10.75	10.52	10.53	10.39	1,532,900
03 mar 2023	10.41	10.77	10.40	10.64	10.50	2,237,700
02 mar 2023	10.22	10.40	10.16	10.38	10.24	1,655,400
01 mar 2023	10.39	10.40	10.10	10.25	10.12	2,562,600
28 feb 2023	10.41	10.53	10.31	10.42	10.28	3,930,800
27 feb 2023	10.66	10.77	10.40	10.42	10.28	3,357,700
24 feb 2023	10.67	10.70	10.53	10.65	10.51	3,875,400
23 feb 2023	10.57	10.72	10.49	10.72	10.58	5,867,300
22 feb 2023	10.39	10.62	10.35	10.50	10.36	3,285,100
21 feb 2023	10.61	10.73	10.34	10.36	10.22	3,131,900
17 feb 2023	10.54	10.64	10.40	10.55	10.41	2,587,300
16 feb 2023	10.37	10.65	10.31	10.46	10.32	5,571,400
15 feb 2023	9.84	10.25	9.84	10.19	10.06	4,710,300
14 feb 2023	9.97	10.00	9.76	9.86	9.73	3,615,100
13 feb 2023	9.90	10.10	9.88	10.02	9.89	2,987,000
10 feb 2023	9.70	9.95	9.69	9.92	9.79	3,186,600
09 feb 2023	9.90	9.99	9.70	9.75	9.62	3,072,900
08 feb 2023	9.97	10.02	9.76	9.90	9.77	3,246,300
07 feb 2023	9.88	10.02	9.84	9.97	9.84	3,160,100
06 feb 2023	9.88	10.02	9.83	9.94	9.81	2,813,400
03 feb 2023	9.97	9.98	9.82	9.89	9.76	3,162,400
02 feb 2023	9.89	10.13	9.82	9.97	9.84	4,484,900
01 feb 2023	9.67	9.88	9.63	9.80	9.67	3,482,100
31 ene 2023	9.63	9.73	9.60	9.70	9.57	5,271,700
30 ene 2023	9.68	9.73	9.57	9.61	9.48	4,790,200
27 ene 2023	9.67	9.79	9.63	9.72	9.59	5,761,400
26 ene 2023	9.80	9.80	9.67	9.72	9.59	6,828,100
25 ene 2023	9.73	9.87	9.66	9.78	9.65	3,921,800
24 ene 2023	9.70	9.84	9.61	9.80	9.67	3,818,000
23 ene 2023	9.61	9.79	9.55	9.78	9.65	4,824,300
20 ene 2023	9.40	9.61	9.24	9.61	9.48	4,881,500
19 ene 2023	9.26	9.43	9.21	9.41	9.29	3,249,000
18 ene 2023	9.66	9.66	9.30	9.36	9.24	6,275,400
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...