Algonquin Power & Utilities Corp. (AQN.TO)
Toronto - Toronto Precio en tiempo real. Divisa en CAD.
Añadir a la lista de seguimiento
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
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 30 nov 2023 | 8.30 | 8.44 | 8.13 | 8.33 | 8.33 | 1,027,714 |
| 29 nov 2023 | 8.24 | 8.29 | 8.16 | 8.26 | 8.26 | 2,116,200 |
| 28 nov 2023 | 8.12 | 8.24 | 8.08 | 8.18 | 8.18 | 1,532,000 |
| 27 nov 2023 | 8.15 | 8.22 | 8.08 | 8.14 | 8.14 | 1,416,200 |
| 24 nov 2023 | 8.18 | 8.23 | 8.13 | 8.16 | 8.16 | 1,953,700 |
| 23 nov 2023 | 8.27 | 8.30 | 8.13 | 8.15 | 8.15 | 636,000 |
| 22 nov 2023 | 8.35 | 8.38 | 8.23 | 8.28 | 8.28 | 1,734,100 |
| 21 nov 2023 | 8.28 | 8.35 | 8.15 | 8.31 | 8.31 | 2,492,200 |
| 20 nov 2023 | 8.16 | 8.34 | 8.06 | 8.32 | 8.32 | 2,392,100 |
| 17 nov 2023 | 8.11 | 8.23 | 8.07 | 8.18 | 8.18 | 2,576,900 |
| 16 nov 2023 | 7.97 | 8.12 | 7.96 | 8.07 | 8.07 | 3,072,600 |
| 15 nov 2023 | 7.94 | 7.99 | 7.84 | 7.95 | 7.95 | 3,138,500 |
| 14 nov 2023 | 7.77 | 7.99 | 7.77 | 7.95 | 7.95 | 4,688,400 |
| 13 nov 2023 | 7.61 | 7.80 | 7.49 | 7.58 | 7.58 | 2,662,100 |
| 10 nov 2023 | 7.60 | 7.79 | 7.30 | 7.73 | 7.73 | 2,491,800 |
| 09 nov 2023 | 7.74 | 7.88 | 7.63 | 7.73 | 7.73 | 2,976,800 |
| 08 nov 2023 | 7.73 | 7.79 | 7.66 | 7.75 | 7.75 | 1,883,100 |
| 07 nov 2023 | 7.79 | 7.84 | 7.67 | 7.78 | 7.78 | 2,140,800 |
| 06 nov 2023 | 7.83 | 7.90 | 7.70 | 7.79 | 7.79 | 2,585,700 |
| 03 nov 2023 | 7.88 | 7.95 | 7.75 | 7.86 | 7.86 | 4,130,800 |
| 02 nov 2023 | 7.40 | 7.77 | 7.40 | 7.73 | 7.73 | 2,969,700 |
| 01 nov 2023 | 7.00 | 7.32 | 7.00 | 7.32 | 7.32 | 3,611,500 |
| 31 oct 2023 | 7.13 | 7.19 | 6.93 | 6.98 | 6.98 | 4,254,500 |
| 30 oct 2023 | 6.98 | 7.14 | 6.93 | 7.11 | 7.11 | 2,452,900 |
| 27 oct 2023 | 7.00 | 7.06 | 6.92 | 6.98 | 6.98 | 2,597,800 |
| 26 oct 2023 | 6.94 | 7.09 | 6.94 | 7.02 | 7.02 | 2,627,200 |
| 25 oct 2023 | 6.87 | 6.97 | 6.78 | 6.94 | 6.94 | 2,437,200 |
| 24 oct 2023 | 7.06 | 7.13 | 6.93 | 6.94 | 6.94 | 2,840,700 |
| 23 oct 2023 | 6.83 | 7.03 | 6.75 | 6.95 | 6.95 | 3,681,900 |
| 20 oct 2023 | 7.06 | 7.12 | 6.87 | 6.88 | 6.88 | 4,567,600 |
| 19 oct 2023 | 7.20 | 7.36 | 7.06 | 7.07 | 7.07 | 8,050,200 |
| 18 oct 2023 | 7.55 | 7.55 | 7.11 | 7.22 | 7.22 | 6,789,400 |
| 17 oct 2023 | 7.72 | 7.79 | 7.56 | 7.57 | 7.57 | 3,155,200 |
| 16 oct 2023 | 7.81 | 7.84 | 7.70 | 7.83 | 7.83 | 2,822,900 |
| 13 oct 2023 | 7.98 | 8.00 | 7.80 | 7.83 | 7.83 | 1,792,700 |
| 12 oct 2023 | 8.03 | 8.07 | 7.89 | 7.89 | 7.89 | 1,756,800 |
| 11 oct 2023 | 7.95 | 8.11 | 7.92 | 8.10 | 8.10 | 1,993,900 |
| 10 oct 2023 | 7.97 | 8.05 | 7.86 | 7.92 | 7.92 | 2,407,200 |
| 06 oct 2023 | 7.70 | 7.90 | 7.55 | 7.90 | 7.90 | 3,504,300 |
| 05 oct 2023 | 7.71 | 7.97 | 7.70 | 7.81 | 7.81 | 6,291,500 |
| 04 oct 2023 | 7.70 | 7.93 | 7.70 | 7.78 | 7.78 | 4,668,900 |
| 03 oct 2023 | 7.57 | 7.67 | 7.38 | 7.66 | 7.66 | 5,570,300 |
| 02 oct 2023 | 8.04 | 8.04 | 7.58 | 7.65 | 7.65 | 7,030,200 |
| 29 sept 2023 | 8.25 | 8.33 | 7.95 | 8.04 | 8.04 | 4,261,000 |
| 28 sept 2023 | 8.52 | 8.52 | 8.09 | 8.17 | 8.17 | 4,578,800 |
| 27 sept 2023 | 8.80 | 8.80 | 8.48 | 8.49 | 8.49 | 2,972,400 |
| 26 sept 2023 | 9.25 | 9.25 | 8.93 | 8.93 | 8.93 | 2,322,800 |
| 25 sept 2023 | 9.19 | 9.30 | 9.15 | 9.26 | 9.26 | 2,931,200 |
| 22 sept 2023 | 9.20 | 9.31 | 9.09 | 9.27 | 9.27 | 1,379,900 |
| 21 sept 2023 | 9.36 | 9.37 | 9.21 | 9.22 | 9.22 | 3,067,200 |
| 20 sept 2023 | 9.31 | 9.49 | 9.31 | 9.42 | 9.42 | 2,191,000 |
| 19 sept 2023 | 9.55 | 9.57 | 9.29 | 9.30 | 9.30 | 2,414,000 |
| 18 sept 2023 | 9.70 | 9.74 | 9.56 | 9.61 | 9.61 | 2,130,200 |
| 15 sept 2023 | 9.86 | 9.86 | 9.71 | 9.73 | 9.73 | 6,824,600 |
| 14 sept 2023 | 9.63 | 9.79 | 9.63 | 9.72 | 9.72 | 3,552,000 |
| 13 sept 2023 | 9.69 | 9.76 | 9.64 | 9.65 | 9.65 | 1,740,000 |
| 12 sept 2023 | 9.70 | 9.74 | 9.63 | 9.72 | 9.72 | 1,486,100 |
| 11 sept 2023 | 9.70 | 9.90 | 9.67 | 9.74 | 9.74 | 1,940,400 |
| 08 sept 2023 | 9.69 | 9.75 | 9.61 | 9.70 | 9.70 | 1,720,500 |
| 07 sept 2023 | 9.84 | 9.93 | 9.70 | 9.72 | 9.72 | 2,287,800 |
| 06 sept 2023 | 10.11 | 10.17 | 9.81 | 9.82 | 9.82 | 1,990,700 |
| 05 sept 2023 | 10.31 | 10.42 | 10.12 | 10.17 | 10.17 | 1,210,400 |
| 01 sept 2023 | 10.24 | 10.42 | 10.24 | 10.38 | 10.38 | 2,544,900 |
| 31 ago 2023 | 10.26 | 10.30 | 10.10 | 10.23 | 10.23 | 4,334,300 |
| 30 ago 2023 | 10.25 | 10.32 | 10.18 | 10.26 | 10.26 | 1,426,500 |
| 29 ago 2023 | 10.10 | 10.26 | 10.09 | 10.26 | 10.26 | 2,167,000 |
| 28 ago 2023 | 10.10 | 10.15 | 10.05 | 10.08 | 10.08 | 1,435,900 |
| 25 ago 2023 | 10.00 | 10.08 | 9.95 | 10.07 | 10.07 | 1,910,100 |
| 24 ago 2023 | 10.01 | 10.09 | 9.97 | 9.97 | 9.97 | 1,909,200 |
| 23 ago 2023 | 10.06 | 10.18 | 10.00 | 10.03 | 10.03 | 2,550,400 |
| 22 ago 2023 | 9.72 | 9.98 | 9.66 | 9.97 | 9.97 | 3,837,600 |
| 21 ago 2023 | 9.75 | 9.76 | 9.58 | 9.72 | 9.72 | 2,957,500 |
| 18 ago 2023 | 9.61 | 9.76 | 9.59 | 9.76 | 9.76 | 2,124,200 |
| 17 ago 2023 | 9.72 | 9.88 | 9.64 | 9.67 | 9.67 | 1,508,000 |
| 16 ago 2023 | 9.58 | 9.86 | 9.58 | 9.76 | 9.76 | 1,765,200 |
| 15 ago 2023 | 9.61 | 9.68 | 9.45 | 9.65 | 9.65 | 5,114,100 |
| 14 ago 2023 | 10.00 | 10.01 | 9.66 | 9.70 | 9.70 | 2,488,200 |
| 11 ago 2023 | 10.18 | 10.24 | 10.01 | 10.04 | 10.04 | 2,774,800 |
| 10 ago 2023 | 10.58 | 10.65 | 10.01 | 10.29 | 10.29 | 4,645,700 |
| 09 ago 2023 | 10.33 | 10.45 | 10.29 | 10.42 | 10.42 | 2,658,500 |
| 08 ago 2023 | 10.46 | 10.66 | 10.35 | 10.43 | 10.43 | 3,229,900 |
| 04 ago 2023 | 10.37 | 10.52 | 10.34 | 10.39 | 10.39 | 3,838,300 |
| 03 ago 2023 | 10.52 | 10.56 | 10.22 | 10.37 | 10.37 | 2,041,600 |
| 02 ago 2023 | 10.60 | 10.62 | 10.45 | 10.56 | 10.56 | 3,369,500 |
| 01 ago 2023 | 10.88 | 10.89 | 10.65 | 10.65 | 10.65 | 2,276,900 |
| 31 jul 2023 | 10.83 | 10.91 | 10.76 | 10.88 | 10.88 | 4,188,500 |
| 28 jul 2023 | 10.79 | 10.89 | 10.75 | 10.79 | 10.79 | 1,246,000 |
| 27 jul 2023 | 10.92 | 10.99 | 10.78 | 10.81 | 10.81 | 1,607,400 |
| 26 jul 2023 | 10.86 | 11.08 | 10.77 | 10.96 | 10.96 | 1,588,400 |
| 25 jul 2023 | 10.94 | 10.94 | 10.71 | 10.84 | 10.84 | 2,104,800 |
| 24 jul 2023 | 10.95 | 10.99 | 10.81 | 10.87 | 10.87 | 3,389,200 |
| 21 jul 2023 | 11.04 | 11.22 | 10.94 | 10.96 | 10.96 | 3,801,700 |
| 20 jul 2023 | 10.89 | 11.10 | 10.81 | 11.04 | 11.04 | 4,103,400 |
| 19 jul 2023 | 10.75 | 11.06 | 10.75 | 10.91 | 10.91 | 5,289,300 |
| 18 jul 2023 | 10.69 | 10.71 | 10.49 | 10.66 | 10.66 | 3,687,000 |
| 17 jul 2023 | 10.74 | 10.77 | 10.64 | 10.66 | 10.66 | 2,637,100 |
| 14 jul 2023 | 10.74 | 10.80 | 10.65 | 10.75 | 10.75 | 3,523,000 |
| 13 jul 2023 | 10.49 | 10.79 | 10.48 | 10.78 | 10.78 | 2,185,300 |
| 12 jul 2023 | 10.20 | 10.52 | 10.20 | 10.50 | 10.50 | 2,517,800 |
| 11 jul 2023 | 10.13 | 10.25 | 10.13 | 10.19 | 10.19 | 2,289,900 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.