Algonquin Power

AQN
🏛️ Canada →
8.08
Dernière Mise à Jour: 2025-10-03
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 18.36 18.42 18.24 18.27 1.1M
2021-12-30 18.33 18.49 18.26 18.38 1.3M
2021-12-29 18.39 18.51 18.32 18.49 1.8M
2021-12-24 18.40 18.42 18.30 18.31 0.3M
2021-12-23 18.30 18.40 18.29 18.32 0.9M
2021-12-22 18.18 18.32 18.10 18.28 1.2M
2021-12-21 18.15 18.45 18.14 18.24 1.8M
2021-12-20 17.85 18.13 17.82 18.11 2.2M
2021-12-17 17.68 18.07 17.64 17.95 5.6M
2021-12-16 17.55 17.79 17.52 17.68 2.2M
2021-12-15 17.50 17.71 17.36 17.68 3.5M
2021-12-14 17.75 17.80 17.33 17.56 4.7M
2021-12-13 17.61 17.95 17.61 17.93 4.6M
2021-12-10 17.70 17.81 17.60 17.65 1.4M
2021-12-09 17.74 17.81 17.64 17.65 1.3M
2021-12-08 17.85 17.93 17.72 17.73 1.5M
2021-12-07 17.68 17.91 17.66 17.82 2.0M
2021-12-06 17.43 17.73 17.42 17.67 2.4M
2021-12-03 17.38 17.41 17.26 17.37 1.7M
2021-12-02 17.22 17.49 17.22 17.37 1.8M
2021-12-01 17.35 17.63 17.22 17.22 2.2M
2021-11-30 17.45 17.46 17.16 17.29 6.0M
2021-11-29 17.60 17.61 17.42 17.54 1.5M
2021-11-26 17.59 17.62 17.44 17.59 2.3M
2021-11-25 17.57 17.68 17.56 17.61 0.8M
2021-11-24 17.62 17.67 17.51 17.56 1.5M
2021-11-23 17.77 17.80 17.60 17.62 2.2M
2021-11-22 18.04 18.04 17.77 17.77 2.2M
2021-11-19 17.87 17.99 17.85 17.96 1.7M
2021-11-18 17.84 18.00 17.73 17.83 2.3M
2021-11-17 17.77 17.80 17.62 17.79 2.0M
2021-11-16 17.91 18.03 17.76 17.77 2.1M
2021-11-15 17.84 17.90 17.72 17.84 3.1M
2021-11-12 17.90 17.91 17.51 17.82 2.8M
2021-11-11 18.01 18.02 17.58 17.77 4.2M
2021-11-10 17.86 18.04 17.80 17.92 2.7M
2021-11-09 17.73 17.90 17.73 17.77 5.3M
2021-11-08 17.83 17.83 17.61 17.68 5.7M
2021-11-05 17.82 17.94 17.76 17.77 2.9M
2021-11-04 17.88 17.93 17.80 17.81 2.3M
2021-11-03 17.94 17.97 17.82 17.84 1.9M
2021-11-02 17.98 18.02 17.85 17.95 2.4M
2021-11-01 17.90 17.98 17.81 17.95 1.9M
2021-10-29 17.83 17.90 17.71 17.84 2.6M
2021-10-28 17.90 17.98 17.78 17.82 3.9M
2021-10-27 17.92 18.06 17.80 17.81 8.1M
2021-10-26 18.62 18.74 18.58 18.61 1.2M
2021-10-25 18.75 18.75 18.59 18.61 3.9M
2021-10-22 18.73 18.82 18.68 18.71 2.0M
2021-10-21 18.74 18.79 18.62 18.70 1.4M
2021-10-20 18.75 18.86 18.66 18.69 1.2M
2021-10-19 18.54 18.72 18.54 18.69 1.3M
2021-10-18 18.60 18.61 18.38 18.55 2.7M
2021-10-15 18.75 18.80 18.61 18.61 3.5M
2021-10-14 18.62 18.85 18.55 18.72 5.0M
2021-10-13 18.37 18.54 18.32 18.52 4.2M
2021-10-12 18.27 18.40 18.12 18.28 2.1M
2021-10-08 18.30 18.32 18.10 18.10 2.8M
2021-10-07 18.50 18.61 18.27 18.29 3.9M
2021-10-06 18.53 18.54 18.26 18.46 2.0M
2021-10-05 18.68 18.69 18.50 18.53 1.2M
2021-10-04 18.51 18.73 18.51 18.68 4.0M
2021-10-01 18.64 18.68 18.39 18.55 1.6M
2021-09-30 18.82 18.88 18.56 18.57 1.6M
2021-09-29 18.76 18.87 18.62 18.80 1.8M
2021-09-28 19.09 19.10 18.62 18.66 2.3M
2021-09-27 19.19 19.33 19.12 19.17 2.9M
2021-09-24 19.31 19.39 19.14 19.17 7.7M
2021-09-23 19.55 19.61 19.26 19.28 2.0M
2021-09-22 19.60 19.66 19.46 19.52 1.5M
2021-09-21 19.53 19.72 19.47 19.47 1.3M
2021-09-20 19.50 19.59 19.31 19.44 1.8M
2021-09-17 19.53 19.65 19.49 19.53 4.7M
2021-09-16 19.64 19.74 19.57 19.63 0.9M
2021-09-15 19.52 19.70 19.46 19.63 1.2M
2021-09-14 19.52 19.67 19.52 19.52 1.6M
2021-09-13 19.54 19.66 19.49 19.52 2.0M
2021-09-10 19.65 19.67 19.43 19.47 1.3M
2021-09-09 19.79 19.82 19.66 19.67 0.7M
2021-09-08 19.56 19.89 19.54 19.78 1.3M
2021-09-07 19.56 19.65 19.47 19.52 1.3M
2021-09-03 19.65 19.67 19.57 19.61 1.0M
2021-09-02 19.66 19.75 19.61 19.67 0.9M
2021-09-01 19.55 19.73 19.55 19.65 2.2M
2021-08-31 19.71 19.73 19.57 19.59 3.3M
2021-08-30 19.70 19.75 19.62 19.68 1.8M
2021-08-27 19.70 19.77 19.62 19.68 1.3M
2021-08-26 19.81 19.85 19.71 19.73 1.0M
2021-08-25 19.86 19.91 19.74 19.79 1.2M
2021-08-24 19.91 19.93 19.74 19.85 1.1M
2021-08-23 19.98 20.02 19.77 19.93 2.6M
2021-08-20 19.78 20.19 19.76 20.07 2.9M
2021-08-19 19.51 19.76 19.50 19.75 1.6M
2021-08-18 19.71 19.74 19.49 19.54 2.4M
2021-08-17 19.61 19.70 19.55 19.69 1.0M
2021-08-16 19.55 19.75 19.53 19.62 1.1M
2021-08-13 19.78 19.80 19.46 19.54 1.4M
2021-08-12 19.90 19.90 19.31 19.50 2.2M
2021-08-11 19.91 20.05 19.87 19.87 0.8M
2021-08-10 20.00 20.03 19.84 19.87 0.9M
2021-08-09 20.00 20.11 19.96 19.99 0.7M
2021-08-06 20.10 20.14 19.96 19.99 1.0M
2021-08-05 19.93 20.10 19.81 20.08 0.8M
2021-08-04 19.89 19.95 19.82 19.92 1.1M
2021-08-03 20.04 20.12 19.86 19.88 1.7M
2021-07-30 19.59 19.93 19.59 19.88 2.7M
2021-07-29 19.42 19.67 19.40 19.65 2.1M
2021-07-28 19.39 19.47 19.38 19.39 1.0M
2021-07-27 19.27 19.42 19.24 19.38 0.9M
2021-07-26 19.41 19.45 19.20 19.25 1.1M
2021-07-23 19.26 19.45 19.25 19.39 1.9M
2021-07-22 19.25 19.32 19.16 19.22 2.3M
2021-07-21 19.13 19.24 19.07 19.24 1.2M
2021-07-20 19.11 19.23 19.03 19.11 1.9M
2021-07-19 19.23 19.24 18.83 19.07 1.7M
2021-07-16 18.92 19.40 18.91 19.19 2.3M
2021-07-15 18.78 18.93 18.71 18.91 1.7M
2021-07-14 18.70 18.82 18.60 18.73 2.0M
2021-07-13 18.86 18.90 18.68 18.70 1.1M
2021-07-12 18.86 18.88 18.77 18.80 1.9M
2021-07-09 18.69 18.82 18.63 18.77 2.7M
2021-07-08 18.79 18.83 18.60 18.68 2.5M
2021-07-07 18.83 18.95 18.76 18.87 1.7M
2021-07-06 18.78 18.83 18.65 18.79 2.1M
2021-07-05 18.50 18.74 18.48 18.71 0.6M
2021-07-02 18.51 18.66 18.47 18.55 3.3M
2021-06-30 18.64 18.66 18.31 18.47 4.2M
2021-06-29 18.81 18.89 18.59 18.63 2.9M
2021-06-28 18.96 19.03 18.83 19.00 2.6M
2021-06-25 18.75 18.93 18.74 18.85 2.6M
2021-06-24 18.74 18.90 18.70 18.78 1.6M
2021-06-23 18.86 18.87 18.64 18.69 5.7M
2021-06-22 18.78 18.91 18.77 18.87 5.4M
2021-06-21 18.75 18.93 18.68 18.75 4.9M
2021-06-18 18.50 18.91 18.37 18.74 8.8M
2021-06-17 19.12 19.20 18.47 18.60 9.0M
2021-06-16 19.68 19.78 19.55 19.56 1.0M
2021-06-15 19.70 19.77 19.59 19.59 2.2M
2021-06-14 19.53 19.73 19.52 19.66 1.8M
2021-06-11 19.35 19.59 19.20 19.46 1.6M
2021-06-10 19.23 19.36 19.13 19.27 2.2M
2021-06-09 19.05 19.22 19.01 19.16 2.2M
2021-06-08 19.07 19.09 18.88 19.00 1.4M
2021-06-07 18.96 19.06 18.87 18.97 2.5M
2021-06-04 18.70 18.87 18.67 18.81 0.9M
2021-06-03 18.63 18.80 18.59 18.68 1.3M
2021-06-02 18.62 18.64 18.47 18.57 1.5M
2021-06-01 18.77 18.77 18.46 18.53 3.0M
2021-05-31 18.62 18.65 18.50 18.52 0.9M
2021-05-28 18.60 18.65 18.45 18.45 1.4M
2021-05-27 18.65 18.67 18.45 18.45 3.3M
2021-05-26 18.71 18.75 18.53 18.68 1.3M
2021-05-25 18.74 18.76 18.53 18.64 2.3M
2021-05-21 18.76 18.76 18.51 18.63 1.4M
2021-05-20 18.54 18.87 18.52 18.67 1.8M
2021-05-19 18.33 18.52 18.26 18.52 1.9M
2021-05-18 18.37 18.57 18.26 18.43 2.3M
2021-05-17 18.62 18.70 18.30 18.36 1.7M
2021-05-14 18.52 18.76 18.47 18.60 1.9M
2021-05-13 18.42 18.68 18.26 18.40 7.1M
2021-05-12 18.80 18.80 18.28 18.34 4.2M
2021-05-11 19.13 19.14 18.73 18.83 3.8M
2021-05-10 19.34 19.39 19.16 19.20 1.9M
2021-05-07 19.40 19.80 19.26 19.29 3.2M
2021-05-06 19.34 19.34 19.09 19.16 2.4M
2021-05-05 19.70 19.71 19.25 19.34 2.5M
2021-05-04 19.75 19.77 19.46 19.66 1.6M
2021-05-03 19.88 19.94 19.72 19.77 1.1M
2021-04-30 19.80 19.96 19.74 19.83 2.0M
2021-04-29 20.00 20.09 19.76 19.79 1.7M
2021-04-28 20.00 20.08 19.86 19.93 1.3M
2021-04-27 20.10 20.12 19.94 19.99 1.1M
2021-04-26 20.20 20.22 19.98 20.06 1.2M
2021-04-23 20.50 20.50 20.16 20.18 1.4M
2021-04-22 20.43 20.62 20.34 20.44 1.1M
2021-04-21 20.39 20.72 20.28 20.42 1.6M
2021-04-20 20.08 20.41 20.04 20.37 1.4M
2021-04-19 20.10 20.20 19.94 20.12 2.2M
2021-04-16 20.37 20.48 20.16 20.16 13.2M
2021-04-15 20.25 20.42 20.16 20.35 1.9M
2021-04-14 20.50 20.50 20.15 20.22 1.7M
2021-04-13 20.29 20.52 20.23 20.47 2.0M
2021-04-12 20.57 20.60 20.23 20.28 5.2M
2021-04-09 20.70 20.71 20.49 20.58 1.3M
2021-04-08 20.62 20.70 20.56 20.63 2.6M
2021-04-07 20.64 20.70 20.46 20.55 3.1M
2021-04-06 20.81 20.83 20.45 20.63 1.6M
2021-04-05 20.24 21.25 20.21 20.77 3.5M
2021-04-01 20.01 20.09 19.92 20.03 1.7M
2021-03-31 19.78 19.96 19.73 19.91 1.5M
2021-03-30 19.81 19.85 19.60 19.78 1.3M
2021-03-29 20.02 20.09 19.90 20.04 1.4M
2021-03-26 20.00 20.05 19.77 19.98 1.8M
2021-03-25 19.75 20.03 19.72 19.98 3.8M
2021-03-24 19.84 19.96 19.68 19.77 1.9M
2021-03-23 19.89 20.06 19.75 19.85 1.5M
2021-03-22 19.57 19.83 19.54 19.77 1.9M
2021-03-19 19.40 19.60 19.28 19.53 7.7M
2021-03-18 19.99 19.99 19.41 19.46 5.6M
2021-03-17 20.05 20.10 19.87 20.00 2.0M
2021-03-16 20.00 20.20 19.93 20.08 1.6M
2021-03-15 19.93 20.09 19.81 19.98 1.8M
2021-03-12 19.94 19.95 19.63 19.79 2.1M
2021-03-11 19.78 19.99 19.61 19.92 2.0M
2021-03-10 19.58 19.82 19.43 19.59 1.8M
2021-03-09 19.69 19.94 19.40 19.45 3.6M
2021-03-08 19.27 19.61 19.12 19.31 5.7M
2021-03-05 19.66 19.68 18.95 19.23 2.9M
2021-03-04 19.80 19.92 19.54 19.58 1.5M
2021-03-03 20.07 20.08 19.66 19.71 2.4M
2021-03-02 20.02 20.13 19.72 20.04 1.6M
2021-03-01 19.91 20.22 19.80 19.91 2.0M
2021-02-26 20.03 20.15 19.69 19.71 2.9M
2021-02-25 20.10 20.33 19.81 20.07 1.9M
2021-02-24 20.56 20.65 20.10 20.25 2.7M
2021-02-23 20.75 20.83 20.49 20.57 2.2M
2021-02-22 21.57 21.70 20.55 20.79 2.7M
2021-02-19 21.99 22.04 21.64 21.80 1.3M
2021-02-18 21.96 22.16 21.83 21.99 1.1M
2021-02-17 22.21 22.26 21.95 21.98 0.9M
2021-02-16 22.64 22.67 22.07 22.15 1.2M
2021-02-12 22.56 22.65 22.38 22.48 1.0M
2021-02-11 22.20 22.54 22.20 22.54 1.0M
2021-02-10 22.25 22.36 22.04 22.21 1.3M
2021-02-09 22.33 22.37 21.95 22.22 2.8M
2021-02-08 22.50 22.53 22.21 22.23 1.7M
2021-02-05 22.22 22.43 22.15 22.37 1.1M
2021-02-04 21.96 22.25 21.83 22.23 1.3M
2021-02-03 21.95 21.95 21.64 21.91 1.2M
2021-02-02 21.77 21.93 21.69 21.80 1.0M
2021-02-01 21.47 21.71 21.35 21.58 1.2M
2021-01-29 21.62 21.62 21.11 21.31 2.9M
2021-01-28 21.72 21.93 21.51 21.72 1.3M
2021-01-27 22.13 22.19 21.56 21.69 2.3M
2021-01-26 22.45 22.48 22.06 22.24 1.1M
2021-01-25 22.13 22.46 22.01 22.40 1.8M
2021-01-22 21.92 22.06 21.73 21.98 1.6M
2021-01-21 21.81 21.93 21.60 21.86 1.1M
2021-01-20 21.51 21.78 21.36 21.69 1.9M
2021-01-19 21.60 21.60 21.32 21.47 1.2M
2021-01-18 21.59 21.70 21.47 21.53 0.5M
2021-01-15 21.38 21.65 21.24 21.53 1.3M
2021-01-14 21.65 21.67 21.24 21.28 1.3M
2021-01-13 21.21 21.64 21.12 21.52 1.9M
2021-01-12 21.60 21.60 21.12 21.21 1.4M
2021-01-11 21.81 21.97 21.35 21.53 2.0M
2021-01-08 21.50 21.90 21.40 21.82 2.2M
2021-01-07 21.22 21.47 21.06 21.32 1.5M
2021-01-06 20.79 21.48 20.66 21.02 2.4M
2021-01-05 20.70 20.88 20.57 20.71 1.2M
2021-01-04 21.09 21.10 20.61 20.78 1.1M