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 EST
Periodo de tiempo:
28 ene 2022 - 28 ene 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CADDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 27 ene 2023 | 9.67 | 9.79 | 9.63 | 9.72 | 9.72 | 5,761,400 |
| 26 ene 2023 | 9.80 | 9.80 | 9.67 | 9.72 | 9.72 | 6,828,100 |
| 25 ene 2023 | 9.73 | 9.87 | 9.66 | 9.78 | 9.78 | 3,921,800 |
| 24 ene 2023 | 9.70 | 9.84 | 9.61 | 9.80 | 9.80 | 3,818,000 |
| 23 ene 2023 | 9.61 | 9.79 | 9.55 | 9.78 | 9.78 | 4,824,300 |
| 20 ene 2023 | 9.40 | 9.61 | 9.24 | 9.61 | 9.61 | 4,881,500 |
| 19 ene 2023 | 9.26 | 9.43 | 9.21 | 9.41 | 9.41 | 3,249,000 |
| 18 ene 2023 | 9.66 | 9.66 | 9.30 | 9.36 | 9.36 | 6,275,400 |
| 17 ene 2023 | 8.96 | 9.59 | 8.95 | 9.59 | 9.59 | 6,936,500 |
| 16 ene 2023 | 8.85 | 9.03 | 8.85 | 8.96 | 8.96 | 2,806,300 |
| 13 ene 2023 | 9.27 | 9.40 | 8.86 | 8.93 | 8.93 | 10,692,600 |
| 12 ene 2023 | 9.69 | 9.84 | 9.14 | 9.53 | 9.53 | 14,770,400 |
| 11 ene 2023 | 9.75 | 9.99 | 9.75 | 9.95 | 9.95 | 3,484,400 |
| 10 ene 2023 | 9.76 | 9.81 | 9.66 | 9.70 | 9.70 | 5,488,300 |
| 09 ene 2023 | 9.76 | 9.98 | 9.67 | 9.77 | 9.77 | 6,318,300 |
| 06 ene 2023 | 9.52 | 9.68 | 9.44 | 9.66 | 9.66 | 7,063,900 |
| 05 ene 2023 | 9.35 | 9.54 | 9.25 | 9.45 | 9.45 | 4,550,500 |
| 04 ene 2023 | 9.26 | 9.36 | 9.13 | 9.25 | 9.25 | 4,833,800 |
| 03 ene 2023 | 8.93 | 9.27 | 8.89 | 9.20 | 9.20 | 6,062,300 |
| 30 dic 2022 | 8.86 | 8.93 | 8.74 | 8.82 | 8.82 | 4,336,100 |
| 29 dic 2022 | 8.80 | 8.94 | 8.70 | 8.91 | 8.91 | 3,958,800 |
| 29 dic 2022 | 0.246 Dividendo | |||||
| 28 dic 2022 | 9.00 | 9.14 | 8.90 | 8.95 | 8.70 | 6,370,300 |
| 23 dic 2022 | 8.97 | 9.19 | 8.90 | 9.17 | 8.92 | 3,375,900 |
| 22 dic 2022 | 9.13 | 9.14 | 8.83 | 8.98 | 8.73 | 4,517,300 |
| 21 dic 2022 | 9.10 | 9.19 | 9.03 | 9.15 | 8.90 | 3,976,700 |
| 20 dic 2022 | 9.05 | 9.32 | 9.04 | 9.12 | 8.87 | 5,804,200 |
| 19 dic 2022 | 9.47 | 9.52 | 9.05 | 9.10 | 8.85 | 6,188,000 |
| 16 dic 2022 | 9.85 | 9.89 | 9.32 | 9.41 | 9.15 | 15,501,500 |
| 15 dic 2022 | 9.63 | 10.15 | 9.30 | 9.92 | 9.65 | 13,916,800 |
| 14 dic 2022 | 9.87 | 9.99 | 9.64 | 9.64 | 9.38 | 3,745,600 |
| 13 dic 2022 | 10.00 | 10.20 | 9.77 | 9.85 | 9.58 | 4,607,600 |
| 12 dic 2022 | 9.77 | 9.97 | 9.61 | 9.96 | 9.69 | 7,063,700 |
| 09 dic 2022 | 9.81 | 9.90 | 9.74 | 9.78 | 9.51 | 5,668,300 |
| 08 dic 2022 | 9.93 | 9.96 | 9.81 | 9.81 | 9.54 | 3,623,500 |
| 07 dic 2022 | 9.87 | 10.13 | 9.76 | 9.94 | 9.67 | 4,523,800 |
| 06 dic 2022 | 10.03 | 10.06 | 9.65 | 9.86 | 9.59 | 9,211,200 |
| 05 dic 2022 | 10.15 | 10.20 | 9.97 | 10.05 | 9.77 | 4,748,300 |
| 02 dic 2022 | 10.15 | 10.22 | 10.03 | 10.17 | 9.89 | 3,362,000 |
| 01 dic 2022 | 10.21 | 10.36 | 10.15 | 10.22 | 9.94 | 4,573,400 |
| 30 nov 2022 | 9.89 | 10.16 | 9.89 | 10.16 | 9.88 | 8,324,500 |
| 29 nov 2022 | 10.04 | 10.09 | 9.86 | 9.91 | 9.64 | 7,239,900 |
| 28 nov 2022 | 10.25 | 10.27 | 10.00 | 10.05 | 9.77 | 4,643,700 |
| 25 nov 2022 | 10.21 | 10.47 | 10.21 | 10.24 | 9.96 | 3,454,900 |
| 24 nov 2022 | 10.16 | 10.28 | 10.11 | 10.21 | 9.93 | 1,899,400 |
| 23 nov 2022 | 10.00 | 10.31 | 9.98 | 10.25 | 9.97 | 6,987,500 |
| 22 nov 2022 | 10.19 | 10.24 | 9.91 | 10.01 | 9.73 | 8,151,000 |
| 21 nov 2022 | 10.28 | 10.41 | 10.12 | 10.19 | 9.91 | 7,529,800 |
| 18 nov 2022 | 10.05 | 10.37 | 9.99 | 10.28 | 10.00 | 7,984,700 |
| 17 nov 2022 | 10.18 | 10.33 | 9.89 | 9.99 | 9.72 | 9,316,800 |
| 16 nov 2022 | 10.30 | 10.66 | 10.07 | 10.23 | 9.95 | 9,687,800 |
| 15 nov 2022 | 10.80 | 10.91 | 10.19 | 10.34 | 10.06 | 11,523,400 |
| 14 nov 2022 | 12.30 | 12.30 | 10.46 | 10.61 | 10.32 | 21,687,200 |
| 11 nov 2022 | 13.93 | 13.94 | 12.27 | 12.34 | 12.00 | 16,832,200 |
| 10 nov 2022 | 14.99 | 15.37 | 14.96 | 15.29 | 14.87 | 2,903,100 |
| 09 nov 2022 | 14.93 | 15.02 | 14.75 | 14.76 | 14.35 | 1,382,400 |
| 08 nov 2022 | 14.69 | 14.98 | 14.65 | 14.95 | 14.54 | 1,542,300 |
| 07 nov 2022 | 14.92 | 14.93 | 14.48 | 14.61 | 14.21 | 1,618,300 |
| 04 nov 2022 | 14.84 | 14.95 | 14.68 | 14.89 | 14.48 | 1,629,900 |
| 03 nov 2022 | 14.79 | 14.83 | 14.65 | 14.76 | 14.35 | 4,056,800 |
| 02 nov 2022 | 14.90 | 15.10 | 14.81 | 14.84 | 14.43 | 2,581,300 |
| 01 nov 2022 | 15.19 | 15.23 | 14.89 | 14.93 | 14.52 | 3,211,700 |
| 31 oct 2022 | 14.95 | 15.09 | 14.86 | 15.08 | 14.67 | 2,632,800 |
| 28 oct 2022 | 14.78 | 14.95 | 14.77 | 14.94 | 14.53 | 1,348,300 |
| 27 oct 2022 | 14.75 | 14.93 | 14.66 | 14.79 | 14.38 | 2,144,400 |
| 26 oct 2022 | 14.69 | 14.83 | 14.58 | 14.64 | 14.24 | 2,257,300 |
| 25 oct 2022 | 14.44 | 14.68 | 14.36 | 14.65 | 14.25 | 2,700,000 |
| 24 oct 2022 | 14.46 | 14.52 | 14.30 | 14.41 | 14.01 | 1,699,800 |
| 21 oct 2022 | 14.20 | 14.42 | 14.11 | 14.35 | 13.96 | 1,669,100 |
| 20 oct 2022 | 14.61 | 14.62 | 14.20 | 14.20 | 13.81 | 2,390,000 |
| 19 oct 2022 | 14.72 | 14.72 | 14.46 | 14.55 | 14.15 | 1,837,500 |
| 18 oct 2022 | 14.75 | 14.88 | 14.66 | 14.80 | 14.39 | 2,100,700 |
| 17 oct 2022 | 14.44 | 14.79 | 14.40 | 14.59 | 14.19 | 4,049,000 |
| 14 oct 2022 | 14.56 | 14.66 | 14.22 | 14.24 | 13.85 | 2,493,300 |
| 13 oct 2022 | 14.02 | 14.54 | 13.86 | 14.43 | 14.03 | 4,764,400 |
| 12 oct 2022 | 14.55 | 14.57 | 14.13 | 14.15 | 13.76 | 3,498,700 |
| 11 oct 2022 | 14.80 | 14.80 | 14.44 | 14.59 | 14.19 | 4,000,900 |
| 07 oct 2022 | 14.97 | 15.06 | 14.67 | 14.74 | 14.33 | 2,637,400 |
| 06 oct 2022 | 15.45 | 15.47 | 14.86 | 14.89 | 14.48 | 4,008,800 |
| 05 oct 2022 | 15.81 | 15.82 | 15.34 | 15.45 | 15.03 | 2,128,200 |
| 04 oct 2022 | 15.76 | 16.02 | 15.72 | 15.86 | 15.42 | 2,741,200 |
| 03 oct 2022 | 15.26 | 15.78 | 15.21 | 15.59 | 15.16 | 4,888,400 |
| 30 sept 2022 | 15.20 | 15.45 | 15.07 | 15.09 | 14.68 | 3,941,900 |
| 29 sept 2022 | 15.73 | 15.73 | 15.03 | 15.16 | 14.74 | 3,166,900 |
| 28 sept 2022 | 15.96 | 15.97 | 15.56 | 15.82 | 15.39 | 1,806,600 |
| 28 sept 2022 | 0.248 Dividendo | |||||
| 27 sept 2022 | 16.49 | 16.50 | 16.02 | 16.04 | 15.36 | 2,594,900 |
| 26 sept 2022 | 16.92 | 16.93 | 16.26 | 16.38 | 15.68 | 3,003,800 |
| 23 sept 2022 | 16.98 | 17.01 | 16.82 | 16.97 | 16.25 | 2,367,100 |
| 22 sept 2022 | 17.09 | 17.13 | 16.97 | 17.11 | 16.38 | 2,222,000 |
| 21 sept 2022 | 17.20 | 17.40 | 17.05 | 17.14 | 16.41 | 2,898,700 |
| 20 sept 2022 | 17.49 | 17.54 | 17.03 | 17.11 | 16.38 | 2,851,300 |
| 19 sept 2022 | 17.51 | 17.55 | 17.39 | 17.52 | 16.78 | 2,039,700 |
| 16 sept 2022 | 17.72 | 17.78 | 17.51 | 17.53 | 16.78 | 3,522,700 |
| 15 sept 2022 | 17.73 | 17.80 | 17.62 | 17.74 | 16.99 | 1,497,100 |
| 14 sept 2022 | 17.78 | 17.94 | 17.76 | 17.77 | 17.01 | 871,500 |
| 13 sept 2022 | 18.00 | 18.05 | 17.75 | 17.79 | 17.03 | 2,032,000 |
| 12 sept 2022 | 17.93 | 18.11 | 17.86 | 18.09 | 17.32 | 2,777,000 |
| 09 sept 2022 | 18.07 | 18.11 | 17.90 | 17.91 | 17.15 | 2,240,200 |
| 08 sept 2022 | 17.99 | 18.18 | 17.95 | 18.01 | 17.24 | 1,832,400 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.
