Algonquin Power

AQN_pd
🏛️ Canada →
25.42
Dernière Mise à Jour: 2025-09-30
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 26.20 26.30 26.20 26.29 0.0M
2021-12-30 26.36 26.36 26.15 26.15 0.0M
2021-12-29 26.62 26.62 26.08 26.10 0.0M
2021-12-23 25.78 26.08 25.78 26.08 0.0M
2021-12-22 25.79 25.82 25.79 25.80 0.0M
2021-12-21 26.31 26.31 25.81 25.81 0.0M
2021-12-20 25.80 25.82 25.80 25.80 0.0M
2021-12-17 25.79 25.79 25.79 25.79 0.0M
2021-12-14 25.80 25.82 25.80 25.82 0.0M
2021-12-13 25.93 26.11 25.93 26.11 0.0M
2021-12-10 26.09 26.09 26.09 26.09 0.0M
2021-12-09 26.15 26.15 26.15 26.15 0.0M
2021-12-08 25.70 25.80 25.70 25.70 0.0M
2021-12-07 25.65 25.70 25.65 25.70 0.0M
2021-12-06 25.61 25.80 25.61 25.80 0.0M
2021-12-03 25.61 25.61 25.61 25.61 0.0M
2021-12-02 25.66 25.80 25.66 25.79 0.0M
2021-12-01 25.58 25.66 25.58 25.66 0.0M
2021-11-29 25.60 25.66 25.56 25.66 0.0M
2021-11-26 25.54 25.65 25.54 25.56 0.0M
2021-11-25 25.58 25.62 25.58 25.62 0.0M
2021-11-24 25.60 25.60 25.58 25.60 0.0M
2021-11-23 25.60 25.60 25.57 25.57 0.0M
2021-11-22 25.55 25.55 25.55 25.55 0.0M
2021-11-19 25.50 25.50 25.50 25.50 0.0M
2021-11-18 25.62 25.62 25.62 25.62 0.0M
2021-11-16 25.50 25.50 25.50 25.50 0.0M
2021-11-15 25.62 25.62 25.46 25.46 0.0M
2021-11-12 25.50 25.50 25.50 25.50 0.0M
2021-11-11 25.55 25.55 25.46 25.46 0.0M
2021-11-10 25.50 25.50 25.50 25.50 0.0M
2021-11-09 25.60 25.60 25.60 25.60 0.0M
2021-11-08 25.50 25.50 25.50 25.50 0.0M
2021-11-05 25.60 25.60 25.59 25.59 0.0M
2021-11-04 25.60 25.60 25.50 25.50 0.0M
2021-11-02 25.50 25.50 25.50 25.50 0.0M
2021-11-01 25.50 25.55 25.46 25.55 0.0M
2021-10-29 25.37 25.61 25.36 25.61 0.0M
2021-10-28 25.46 25.57 25.46 25.46 0.1M
2021-10-27 25.46 25.62 25.45 25.62 0.0M
2021-10-26 25.58 25.60 25.45 25.60 0.0M
2021-10-25 25.53 25.53 25.53 25.53 0.0M
2021-10-22 25.34 25.62 25.34 25.35 0.0M
2021-10-21 25.50 25.52 25.26 25.52 0.0M
2021-10-20 25.60 25.60 25.36 25.36 0.0M
2021-10-19 25.34 25.62 25.34 25.62 0.0M
2021-10-18 25.61 25.61 25.61 25.61 0.0M
2021-10-15 25.36 25.50 25.36 25.49 0.0M
2021-10-14 25.65 25.65 25.40 25.51 0.0M
2021-10-13 25.87 25.87 25.63 25.63 0.0M
2021-10-12 25.67 26.00 25.67 25.79 0.0M
2021-10-08 25.70 25.72 25.57 25.68 0.0M
2021-10-07 25.81 25.81 25.80 25.81 0.0M
2021-10-06 25.80 25.88 25.62 25.88 0.0M
2021-10-05 26.04 26.04 26.04 26.04 0.0M
2021-10-01 25.63 26.06 25.63 26.05 0.0M
2021-09-30 25.98 25.98 25.68 25.75 0.0M
2021-09-28 25.56 25.56 25.56 25.56 0.0M
2021-09-27 25.44 25.51 25.44 25.51 0.0M
2021-09-23 25.43 25.43 25.43 25.43 0.0M
2021-09-21 25.41 25.50 25.41 25.41 0.0M
2021-09-20 25.27 25.27 25.25 25.27 0.0M
2021-09-17 25.80 25.80 25.41 25.41 0.0M
2021-09-16 26.02 26.02 25.25 25.25 0.0M
2021-09-15 26.25 26.39 26.17 26.17 0.0M
2021-09-14 26.28 26.50 26.20 26.50 0.0M
2021-09-13 26.30 26.56 26.30 26.56 0.0M
2021-09-10 26.30 26.31 26.18 26.20 0.0M
2021-09-09 26.21 26.30 26.21 26.29 0.0M
2021-09-08 26.20 26.35 26.13 26.33 0.0M
2021-09-07 26.31 26.42 26.18 26.30 0.0M
2021-09-03 26.33 26.44 26.33 26.36 0.0M
2021-09-02 26.24 26.40 26.21 26.21 0.0M
2021-09-01 26.14 26.19 26.14 26.14 0.0M
2021-08-31 26.30 26.30 26.15 26.19 0.0M
2021-08-30 26.00 26.14 26.00 26.14 0.0M
2021-08-27 25.70 25.90 25.70 25.90 0.0M
2021-08-26 25.90 25.90 25.90 25.90 0.0M
2021-08-25 25.90 25.90 25.90 25.90 0.0M
2021-08-24 25.85 25.90 25.80 25.90 0.0M
2021-08-23 25.75 25.85 25.70 25.84 0.0M
2021-08-20 25.52 25.75 25.50 25.75 0.0M
2021-08-19 25.87 25.87 25.60 25.60 0.0M
2021-08-18 25.52 25.52 25.50 25.50 0.0M
2021-08-17 25.58 25.65 25.58 25.65 0.0M
2021-08-16 25.74 25.74 25.65 25.65 0.0M
2021-08-13 25.65 25.85 25.20 25.83 0.0M
2021-08-12 25.87 25.87 25.66 25.66 0.0M
2021-08-11 25.66 25.66 25.66 25.66 0.0M
2021-08-10 25.61 25.88 25.61 25.80 0.0M
2021-08-09 25.80 25.89 25.80 25.88 0.0M
2021-08-06 25.80 25.80 25.80 25.80 0.0M
2021-08-05 25.82 25.82 25.79 25.79 0.0M
2021-08-04 25.92 26.00 25.60 25.80 0.0M
2021-08-03 25.90 25.99 25.90 25.99 0.0M
2021-07-30 25.92 25.96 25.92 25.92 0.0M
2021-07-29 25.87 25.99 25.67 25.99 0.0M
2021-07-28 25.86 25.88 25.81 25.88 0.0M
2021-07-27 25.88 25.88 25.80 25.88 0.0M
2021-07-26 25.80 25.96 25.80 25.96 0.0M
2021-07-23 25.90 25.95 25.75 25.95 0.0M
2021-07-22 25.77 25.95 25.77 25.77 0.0M
2021-07-21 26.38 26.38 25.58 25.80 0.0M
2021-07-20 25.90 25.90 25.65 25.86 0.0M
2021-07-19 25.96 25.96 25.74 25.90 0.0M
2021-07-16 25.65 26.24 25.50 26.24 0.1M
2021-07-15 25.83 25.94 25.81 25.93 0.0M
2021-07-14 25.79 25.87 25.72 25.83 0.0M
2021-07-13 25.88 25.88 25.82 25.82 0.0M
2021-07-12 25.86 25.88 25.85 25.85 0.0M
2021-07-09 25.65 25.87 25.65 25.85 0.0M
2021-07-08 25.75 25.75 25.64 25.65 0.0M
2021-07-07 25.80 25.80 25.62 25.62 0.0M
2021-07-06 25.75 25.80 25.75 25.80 0.0M
2021-07-05 25.84 25.85 25.84 25.85 0.0M
2021-06-30 25.87 25.87 25.85 25.85 0.0M
2021-06-29 25.40 25.60 25.40 25.60 0.0M
2021-06-28 25.40 25.40 25.25 25.40 0.0M
2021-06-25 25.02 25.85 25.02 25.60 0.0M
2021-06-24 25.50 25.60 25.40 25.46 0.0M
2021-06-23 25.45 25.45 25.45 25.45 0.0M
2021-06-22 25.50 25.50 25.45 25.45 0.0M
2021-06-18 25.40 25.50 25.35 25.50 0.0M
2021-06-17 25.40 25.40 25.40 25.40 0.0M
2021-06-16 25.45 25.45 25.40 25.40 0.0M
2021-06-15 25.30 25.37 25.30 25.37 0.0M
2021-06-11 25.50 25.93 25.50 25.93 0.0M
2021-06-10 25.60 25.60 25.50 25.50 0.0M
2021-06-09 25.50 25.55 25.50 25.55 0.0M
2021-06-04 25.47 25.55 25.45 25.54 0.0M
2021-06-03 25.55 25.55 25.55 25.55 0.0M
2021-06-02 25.45 25.50 25.45 25.50 0.0M
2021-06-01 25.00 25.25 25.00 25.25 0.0M
2021-05-31 25.14 25.15 25.13 25.13 0.0M
2021-05-28 24.93 25.00 24.93 24.97 0.0M
2021-05-27 24.94 25.00 24.93 24.95 0.0M
2021-05-26 25.19 25.19 24.93 25.00 0.0M
2021-05-25 24.95 25.01 24.90 24.90 0.0M
2021-05-21 24.90 24.95 24.80 24.80 0.0M
2021-05-20 24.94 24.94 24.81 24.81 0.0M
2021-05-19 24.80 24.90 24.80 24.80 0.0M
2021-05-18 24.94 24.95 24.80 24.80 0.0M
2021-05-17 24.80 24.94 24.80 24.80 0.0M
2021-05-14 24.91 24.91 24.80 24.80 0.0M
2021-05-13 24.91 24.91 24.90 24.90 0.0M
2021-05-12 25.00 25.00 24.90 24.90 0.0M
2021-05-11 24.95 24.96 24.90 24.90 0.0M
2021-05-10 24.80 24.90 24.80 24.90 0.0M
2021-05-07 25.48 25.48 24.80 24.82 0.0M
2021-05-06 24.90 24.90 24.88 24.88 0.0M
2021-05-05 24.84 24.90 24.84 24.90 0.0M
2021-05-04 24.57 24.60 24.57 24.60 0.0M
2021-05-03 24.86 24.88 24.86 24.88 0.0M
2021-04-30 24.46 24.50 24.42 24.42 0.0M
2021-04-29 24.40 24.50 24.40 24.50 0.0M
2021-04-28 24.31 24.55 24.28 24.42 0.0M
2021-04-27 24.45 24.45 24.45 24.45 0.0M
2021-04-26 24.33 24.35 24.33 24.33 0.0M
2021-04-23 24.38 24.55 24.38 24.55 0.0M
2021-04-22 24.26 24.38 24.26 24.36 0.0M
2021-04-21 24.51 24.51 24.15 24.26 0.0M
2021-04-20 24.49 24.55 24.49 24.55 0.1M
2021-04-19 24.50 24.50 24.50 24.50 0.0M
2021-04-16 24.45 24.50 24.25 24.25 0.0M
2021-04-15 24.45 24.45 24.43 24.43 0.0M
2021-04-14 24.42 24.50 24.42 24.45 0.0M
2021-04-13 24.43 24.43 24.40 24.40 0.0M
2021-04-12 24.55 24.55 24.45 24.50 0.0M
2021-04-09 24.26 24.49 24.26 24.30 0.0M
2021-04-08 24.40 24.40 24.25 24.40 0.0M
2021-04-07 24.26 24.44 24.25 24.42 0.0M
2021-04-06 23.94 24.50 23.94 24.50 0.0M
2021-04-05 24.00 24.00 23.99 23.99 0.0M
2021-04-01 24.09 24.09 24.00 24.00 0.0M
2021-03-31 23.80 23.89 23.78 23.89 0.0M
2021-03-30 23.95 23.95 23.80 23.95 0.0M
2021-03-29 24.00 24.00 23.61 24.00 0.0M
2021-03-26 23.70 23.70 23.70 23.70 0.0M
2021-03-25 23.60 23.75 23.60 23.75 0.0M
2021-03-24 23.90 24.00 23.90 23.90 0.0M
2021-03-23 23.75 23.85 23.75 23.85 0.0M
2021-03-22 23.83 23.83 23.58 23.77 0.0M
2021-03-19 23.75 24.34 23.68 23.85 0.0M
2021-03-18 23.75 23.90 23.75 23.85 0.0M
2021-03-17 23.78 23.78 23.50 23.69 0.0M
2021-03-16 23.70 24.39 23.70 23.71 0.0M
2021-03-15 23.75 23.75 23.40 23.65 0.0M
2021-03-12 23.75 23.97 23.60 23.62 0.0M
2021-03-11 23.90 23.90 23.75 23.90 0.0M
2021-03-10 23.80 23.90 23.79 23.90 0.0M
2021-03-09 23.85 23.85 23.80 23.80 0.0M
2021-03-08 23.84 23.85 23.81 23.81 0.0M
2021-03-05 23.95 23.95 23.85 23.85 0.0M
2021-03-04 23.93 23.93 23.93 23.93 0.0M
2021-03-03 23.67 23.67 23.60 23.60 0.0M
2021-03-02 23.48 23.75 23.45 23.55 0.0M
2021-03-01 23.39 23.46 23.20 23.46 0.0M
2021-02-26 23.06 23.40 23.05 23.40 0.0M
2021-02-25 23.31 23.45 23.30 23.42 0.0M
2021-02-24 23.49 23.50 23.40 23.50 0.0M
2021-02-23 23.40 23.40 23.40 23.40 0.0M
2021-02-22 23.12 23.50 23.12 23.50 0.0M
2021-02-19 23.25 23.60 23.25 23.60 0.0M
2021-02-18 23.11 23.25 23.11 23.25 0.0M
2021-02-17 23.01 23.10 23.01 23.10 0.0M
2021-02-16 22.60 23.10 22.60 23.10 0.0M
2021-02-12 22.50 22.89 22.35 22.50 0.1M
2021-02-11 22.10 22.50 22.08 22.50 0.0M
2021-02-10 22.10 22.10 22.10 22.10 0.0M
2021-02-09 22.07 22.20 22.07 22.08 0.0M
2021-02-08 22.49 22.49 22.03 22.03 0.0M
2021-02-05 22.18 22.20 22.15 22.15 0.0M
2021-02-04 22.00 22.09 21.97 22.09 0.0M
2021-02-03 21.76 21.83 21.75 21.81 0.0M
2021-02-02 21.90 21.90 21.78 21.78 0.0M
2021-02-01 21.66 21.66 21.65 21.65 0.0M
2021-01-29 21.68 21.68 21.68 21.68 0.0M
2021-01-28 21.74 21.75 21.70 21.75 0.0M
2021-01-27 22.00 22.00 21.94 21.94 0.0M
2021-01-26 21.99 22.00 21.70 21.99 0.0M
2021-01-25 21.80 22.00 21.80 22.00 0.0M
2021-01-22 21.59 21.75 21.59 21.74 0.0M
2021-01-21 21.94 21.94 21.32 21.32 0.0M
2021-01-20 21.35 21.38 21.21 21.37 0.0M
2021-01-19 21.15 21.33 21.15 21.22 0.0M
2021-01-18 21.00 21.68 21.00 21.03 0.0M
2021-01-15 20.82 21.10 20.82 21.10 0.0M
2021-01-14 21.02 21.14 20.90 21.14 0.0M
2021-01-13 21.05 21.05 20.90 20.90 0.0M
2021-01-12 20.92 20.98 20.90 20.90 0.0M
2021-01-11 21.00 21.08 21.00 21.05 0.0M
2021-01-08 21.10 21.10 20.95 20.95 0.0M
2021-01-07 21.00 21.00 20.76 20.76 0.0M
2021-01-06 21.17 21.22 21.17 21.22 0.0M
2021-01-04 21.11 21.17 21.00 21.00 0.0M