U.S. Markets close in 2 hrs 12 mins

Algonquin Power & Utilities Corp. (AQN.TO)

Toronto - Toronto Precio en tiempo real. Divisa en CAD.
Añadir a la lista de seguimiento
8.33+0.07 (+0.85%)
A partir del 01:48PM EST. Mercado abierto.
Periodo de tiempo:
30 nov 2022 - 30 nov 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CADDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
30 nov 20238.308.448.138.338.331,027,714
29 nov 20238.248.298.168.268.262,116,200
28 nov 20238.128.248.088.188.181,532,000
27 nov 20238.158.228.088.148.141,416,200
24 nov 20238.188.238.138.168.161,953,700
23 nov 20238.278.308.138.158.15636,000
22 nov 20238.358.388.238.288.281,734,100
21 nov 20238.288.358.158.318.312,492,200
20 nov 20238.168.348.068.328.322,392,100
17 nov 20238.118.238.078.188.182,576,900
16 nov 20237.978.127.968.078.073,072,600
15 nov 20237.947.997.847.957.953,138,500
14 nov 20237.777.997.777.957.954,688,400
13 nov 20237.617.807.497.587.582,662,100
10 nov 20237.607.797.307.737.732,491,800
09 nov 20237.747.887.637.737.732,976,800
08 nov 20237.737.797.667.757.751,883,100
07 nov 20237.797.847.677.787.782,140,800
06 nov 20237.837.907.707.797.792,585,700
03 nov 20237.887.957.757.867.864,130,800
02 nov 20237.407.777.407.737.732,969,700
01 nov 20237.007.327.007.327.323,611,500
31 oct 20237.137.196.936.986.984,254,500
30 oct 20236.987.146.937.117.112,452,900
27 oct 20237.007.066.926.986.982,597,800
26 oct 20236.947.096.947.027.022,627,200
25 oct 20236.876.976.786.946.942,437,200
24 oct 20237.067.136.936.946.942,840,700
23 oct 20236.837.036.756.956.953,681,900
20 oct 20237.067.126.876.886.884,567,600
19 oct 20237.207.367.067.077.078,050,200
18 oct 20237.557.557.117.227.226,789,400
17 oct 20237.727.797.567.577.573,155,200
16 oct 20237.817.847.707.837.832,822,900
13 oct 20237.988.007.807.837.831,792,700
12 oct 20238.038.077.897.897.891,756,800
11 oct 20237.958.117.928.108.101,993,900
10 oct 20237.978.057.867.927.922,407,200
06 oct 20237.707.907.557.907.903,504,300
05 oct 20237.717.977.707.817.816,291,500
04 oct 20237.707.937.707.787.784,668,900
03 oct 20237.577.677.387.667.665,570,300
02 oct 20238.048.047.587.657.657,030,200
29 sept 20238.258.337.958.048.044,261,000
28 sept 20238.528.528.098.178.174,578,800
27 sept 20238.808.808.488.498.492,972,400
26 sept 20239.259.258.938.938.932,322,800
25 sept 20239.199.309.159.269.262,931,200
22 sept 20239.209.319.099.279.271,379,900
21 sept 20239.369.379.219.229.223,067,200
20 sept 20239.319.499.319.429.422,191,000
19 sept 20239.559.579.299.309.302,414,000
18 sept 20239.709.749.569.619.612,130,200
15 sept 20239.869.869.719.739.736,824,600
14 sept 20239.639.799.639.729.723,552,000
13 sept 20239.699.769.649.659.651,740,000
12 sept 20239.709.749.639.729.721,486,100
11 sept 20239.709.909.679.749.741,940,400
08 sept 20239.699.759.619.709.701,720,500
07 sept 20239.849.939.709.729.722,287,800
06 sept 202310.1110.179.819.829.821,990,700
05 sept 202310.3110.4210.1210.1710.171,210,400
01 sept 202310.2410.4210.2410.3810.382,544,900
31 ago 202310.2610.3010.1010.2310.234,334,300
30 ago 202310.2510.3210.1810.2610.261,426,500
29 ago 202310.1010.2610.0910.2610.262,167,000
28 ago 202310.1010.1510.0510.0810.081,435,900
25 ago 202310.0010.089.9510.0710.071,910,100
24 ago 202310.0110.099.979.979.971,909,200
23 ago 202310.0610.1810.0010.0310.032,550,400
22 ago 20239.729.989.669.979.973,837,600
21 ago 20239.759.769.589.729.722,957,500
18 ago 20239.619.769.599.769.762,124,200
17 ago 20239.729.889.649.679.671,508,000
16 ago 20239.589.869.589.769.761,765,200
15 ago 20239.619.689.459.659.655,114,100
14 ago 202310.0010.019.669.709.702,488,200
11 ago 202310.1810.2410.0110.0410.042,774,800
10 ago 202310.5810.6510.0110.2910.294,645,700
09 ago 202310.3310.4510.2910.4210.422,658,500
08 ago 202310.4610.6610.3510.4310.433,229,900
04 ago 202310.3710.5210.3410.3910.393,838,300
03 ago 202310.5210.5610.2210.3710.372,041,600
02 ago 202310.6010.6210.4510.5610.563,369,500
01 ago 202310.8810.8910.6510.6510.652,276,900
31 jul 202310.8310.9110.7610.8810.884,188,500
28 jul 202310.7910.8910.7510.7910.791,246,000
27 jul 202310.9210.9910.7810.8110.811,607,400
26 jul 202310.8611.0810.7710.9610.961,588,400
25 jul 202310.9410.9410.7110.8410.842,104,800
24 jul 202310.9510.9910.8110.8710.873,389,200
21 jul 202311.0411.2210.9410.9610.963,801,700
20 jul 202310.8911.1010.8111.0411.044,103,400
19 jul 202310.7511.0610.7510.9110.915,289,300
18 jul 202310.6910.7110.4910.6610.663,687,000
17 jul 202310.7410.7710.6410.6610.662,637,100
14 jul 202310.7410.8010.6510.7510.753,523,000
13 jul 202310.4910.7910.4810.7810.782,185,300
12 jul 202310.2010.5210.2010.5010.502,517,800
11 jul 202310.1310.2510.1310.1910.192,289,900
*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...