Algonquin Power Utilities Corp (AQNB)

AQNB
🏛️ États-Unis →
25.60
Dernière Mise à Jour: 2025-10-01
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 27.06 27.26 27.06 27.20 0.0M
2021-12-30 27.04 27.24 27.04 27.16 0.0M
2021-12-29 27.05 27.13 27.03 27.08 0.0M
2021-12-28 26.96 27.19 26.96 27.04 0.0M
2021-12-27 27.37 27.37 26.96 27.03 0.0M
2021-12-23 27.21 27.46 27.14 27.28 0.0M
2021-12-22 27.14 27.34 27.13 27.18 0.0M
2021-12-21 27.02 27.17 26.95 27.10 0.0M
2021-12-20 26.98 27.09 26.88 27.02 0.0M
2021-12-17 27.05 27.27 26.98 26.99 0.0M
2021-12-16 27.01 27.19 26.96 26.97 0.0M
2021-12-15 26.94 27.14 26.89 26.89 0.0M
2021-12-14 27.09 27.21 26.91 26.91 0.0M
2021-12-13 27.32 27.53 27.30 27.51 0.0M
2021-12-10 27.65 27.66 27.30 27.31 0.0M
2021-12-09 27.39 27.68 27.39 27.56 0.0M
2021-12-08 27.69 27.69 27.39 27.43 0.0M
2021-12-07 27.64 27.80 27.59 27.59 0.0M
2021-12-06 27.67 27.73 27.51 27.55 0.0M
2021-12-03 27.70 27.75 27.60 27.60 0.0M
2021-12-02 27.58 27.65 27.39 27.60 0.0M
2021-12-01 27.69 27.84 27.56 27.65 0.1M
2021-11-30 27.60 27.82 27.59 27.66 0.0M
2021-11-29 27.67 27.67 27.57 27.61 0.0M
2021-11-26 27.65 27.65 27.36 27.57 0.0M
2021-11-24 27.69 27.90 27.64 27.71 0.0M
2021-11-23 27.64 27.74 27.57 27.70 0.0M
2021-11-22 27.69 27.73 27.45 27.70 0.0M
2021-11-19 27.53 27.68 27.53 27.64 0.0M
2021-11-18 27.29 27.62 27.19 27.52 0.0M
2021-11-17 27.16 27.36 27.16 27.27 0.0M
2021-11-16 27.10 27.45 27.10 27.26 0.0M
2021-11-15 27.40 27.40 27.17 27.24 0.0M
2021-11-12 27.37 27.43 27.31 27.34 0.0M
2021-11-11 27.65 27.65 27.31 27.36 0.0M
2021-11-10 27.91 27.91 27.50 27.58 0.0M
2021-11-09 27.90 27.93 27.88 27.91 0.1M
2021-11-08 28.02 28.06 27.87 27.90 0.0M
2021-11-05 28.13 28.17 27.89 27.93 0.0M
2021-11-04 28.08 28.16 28.00 28.00 0.0M
2021-11-03 27.93 28.16 27.93 28.04 0.0M
2021-11-02 27.99 28.19 27.85 27.94 0.0M
2021-11-01 28.01 28.26 27.80 27.83 0.0M
2021-10-29 28.08 28.08 27.80 27.93 0.0M
2021-10-28 28.11 28.11 27.83 28.04 0.0M
2021-10-27 28.09 28.24 27.88 28.08 0.0M
2021-10-26 27.95 28.27 27.95 27.97 0.0M
2021-10-25 27.97 28.19 27.79 28.00 0.0M
2021-10-22 28.12 28.15 27.96 27.96 0.0M
2021-10-21 27.95 28.09 27.92 28.04 0.0M
2021-10-20 28.06 28.19 27.75 27.83 0.0M
2021-10-19 27.83 28.23 27.83 28.06 0.0M
2021-10-18 27.69 28.00 27.57 27.94 0.0M
2021-10-15 27.87 28.09 27.69 27.69 0.0M
2021-10-14 27.92 28.22 27.77 27.88 0.0M
2021-10-13 27.80 28.06 27.70 27.86 0.0M
2021-10-12 27.43 27.79 27.43 27.71 0.0M
2021-10-11 27.39 27.50 27.29 27.37 0.0M
2021-10-08 27.25 27.37 27.23 27.34 0.0M
2021-10-07 27.28 27.47 27.23 27.24 0.0M
2021-10-06 27.17 27.31 27.05 27.25 0.0M
2021-10-05 27.48 27.48 27.11 27.17 0.0M
2021-10-04 27.82 27.82 27.31 27.31 0.0M
2021-10-01 27.72 27.89 27.72 27.80 0.0M
2021-09-30 27.93 28.01 27.68 27.68 0.1M
2021-09-29 27.56 27.94 27.56 27.91 0.0M
2021-09-28 27.88 27.88 27.19 27.55 0.0M
2021-09-27 27.80 27.93 27.75 27.88 0.0M
2021-09-24 27.82 27.82 27.61 27.80 0.0M
2021-09-23 27.90 27.99 27.59 27.79 0.0M
2021-09-22 27.62 27.88 27.62 27.88 0.0M
2021-09-21 27.73 27.75 27.59 27.60 0.0M
2021-09-20 27.66 27.78 27.59 27.67 0.0M
2021-09-17 27.72 27.83 27.68 27.72 0.0M
2021-09-16 27.63 27.84 27.61 27.72 0.0M
2021-09-15 27.61 27.88 27.57 27.59 0.0M
2021-09-14 27.84 27.92 27.61 27.63 0.0M
2021-09-13 28.20 28.24 28.09 28.09 0.0M
2021-09-10 28.13 28.20 28.08 28.20 0.0M
2021-09-09 28.11 28.25 28.05 28.05 0.0M
2021-09-08 28.17 28.17 27.98 28.07 0.0M
2021-09-07 28.28 28.28 28.08 28.09 0.0M
2021-09-03 28.14 28.28 28.14 28.28 0.0M
2021-09-02 28.22 28.28 28.10 28.20 0.0M
2021-09-01 28.10 28.24 28.09 28.17 0.0M
2021-08-31 28.17 28.28 27.95 28.00 0.1M
2021-08-30 28.16 28.27 28.07 28.17 0.0M
2021-08-27 28.09 28.24 28.09 28.20 0.0M
2021-08-26 28.24 28.26 28.02 28.11 0.0M
2021-08-25 28.06 28.21 28.06 28.20 0.0M
2021-08-24 28.24 28.24 28.06 28.15 0.0M
2021-08-23 28.26 28.27 28.13 28.15 0.0M
2021-08-20 28.01 28.21 28.01 28.15 0.0M
2021-08-19 27.93 28.16 27.93 28.14 0.0M
2021-08-18 28.17 28.19 27.94 27.94 0.1M
2021-08-17 28.19 28.20 28.10 28.20 0.0M
2021-08-16 28.18 28.25 28.14 28.20 0.0M
2021-08-13 28.00 28.21 28.00 28.18 0.0M
2021-08-12 28.13 28.31 27.92 27.98 0.0M
2021-08-11 28.12 28.20 28.02 28.06 0.0M
2021-08-10 28.33 28.33 27.99 28.04 0.0M
2021-08-09 28.47 28.47 28.20 28.20 0.0M
2021-08-06 28.36 28.44 28.16 28.44 0.0M
2021-08-05 28.20 28.39 28.18 28.31 0.0M
2021-08-04 28.00 28.20 28.00 28.15 0.0M
2021-08-03 27.98 28.17 27.98 28.04 0.0M
2021-08-02 28.05 28.05 27.97 28.00 0.0M
2021-07-30 28.00 28.01 27.90 27.97 0.0M
2021-07-29 28.02 28.11 27.92 27.95 0.0M
2021-07-28 28.03 28.13 28.03 28.05 0.0M
2021-07-27 28.27 28.27 28.01 28.05 0.0M
2021-07-26 28.28 28.28 28.07 28.19 0.0M
2021-07-23 28.08 28.30 28.07 28.14 0.0M
2021-07-22 28.37 28.41 27.95 28.00 0.0M
2021-07-21 28.21 28.31 28.18 28.30 0.0M
2021-07-20 28.19 28.24 28.08 28.19 0.0M
2021-07-19 28.12 28.21 27.92 28.13 0.0M
2021-07-16 28.00 28.24 27.96 28.16 0.0M
2021-07-15 28.01 28.06 27.98 28.03 0.0M
2021-07-14 27.96 28.06 27.89 27.95 0.0M
2021-07-13 28.08 28.08 27.85 27.85 0.0M
2021-07-12 28.08 28.17 28.02 28.06 0.0M
2021-07-09 28.50 28.50 27.96 28.04 0.0M
2021-07-08 28.32 28.54 28.29 28.51 0.0M
2021-07-07 28.21 28.38 28.14 28.38 0.0M
2021-07-06 28.00 28.20 27.99 28.18 0.0M
2021-07-02 27.98 28.00 27.94 27.99 0.0M
2021-07-01 27.93 28.09 27.93 28.07 0.0M
2021-06-30 28.14 28.14 27.85 27.90 0.0M
2021-06-29 28.02 28.13 28.01 28.04 0.0M
2021-06-28 28.01 28.01 27.88 27.99 0.0M
2021-06-25 27.99 28.08 27.87 27.95 0.0M
2021-06-24 28.08 28.21 27.91 27.91 0.0M
2021-06-23 28.19 28.21 28.00 28.00 0.0M
2021-06-22 28.15 28.21 28.09 28.15 0.0M
2021-06-21 28.17 28.21 28.09 28.18 0.0M
2021-06-18 28.22 28.22 27.98 28.16 0.0M
2021-06-17 28.25 28.35 28.17 28.17 0.0M
2021-06-16 28.27 28.39 28.24 28.26 0.0M
2021-06-15 28.36 28.36 28.19 28.19 0.0M
2021-06-14 28.34 28.44 28.22 28.41 0.0M
2021-06-11 28.53 28.53 28.50 28.53 0.0M
2021-06-10 28.70 28.70 28.49 28.50 0.0M
2021-06-09 28.69 28.70 28.63 28.70 0.0M
2021-06-08 28.71 28.71 28.56 28.70 0.0M
2021-06-07 28.73 28.75 28.57 28.70 0.0M
2021-06-04 28.57 28.72 28.52 28.72 0.0M
2021-06-03 28.29 28.59 28.29 28.56 0.0M
2021-06-02 28.07 28.43 28.07 28.43 0.0M
2021-06-01 27.95 28.11 27.92 28.07 0.0M
2021-05-28 28.18 28.20 27.83 27.88 0.0M
2021-05-27 28.27 28.28 28.10 28.15 0.0M
2021-05-26 28.33 28.33 28.06 28.19 0.0M
2021-05-25 28.29 28.29 28.13 28.28 0.0M
2021-05-24 28.21 28.35 28.20 28.20 0.0M
2021-05-21 28.24 28.28 28.11 28.14 0.0M
2021-05-20 28.05 28.25 28.05 28.24 0.0M
2021-05-19 27.94 28.05 27.81 28.00 0.0M
2021-05-18 27.94 28.05 27.83 28.05 0.0M
2021-05-17 27.96 28.20 27.74 27.94 0.0M
2021-05-14 27.55 27.97 27.47 27.97 0.0M
2021-05-13 27.29 27.67 27.29 27.47 0.0M
2021-05-12 27.65 27.65 27.17 27.31 0.0M
2021-05-11 27.61 27.85 27.46 27.85 0.0M
2021-05-10 28.04 28.04 27.72 27.75 0.0M
2021-05-07 28.09 28.09 27.93 27.93 0.0M
2021-05-06 27.85 28.00 27.73 27.99 0.0M
2021-05-05 28.11 28.11 27.80 27.93 0.0M
2021-05-04 28.02 28.20 27.95 28.00 0.0M
2021-05-03 27.80 28.09 27.80 28.09 0.0M
2021-04-30 27.76 27.89 27.65 27.72 0.0M
2021-04-29 27.85 27.85 27.67 27.76 0.0M
2021-04-28 27.84 27.87 27.73 27.85 0.0M
2021-04-27 27.85 27.89 27.66 27.86 0.0M
2021-04-26 27.74 27.85 27.73 27.81 0.0M
2021-04-23 27.74 27.79 27.65 27.74 0.1M
2021-04-22 27.75 27.99 27.53 27.68 0.0M
2021-04-21 27.95 28.09 27.68 27.70 0.0M
2021-04-20 27.96 28.01 27.77 27.94 0.0M
2021-04-19 28.02 28.02 27.84 27.90 0.0M
2021-04-16 27.87 28.03 27.84 27.95 0.0M
2021-04-15 27.90 27.90 27.54 27.85 0.0M
2021-04-14 27.88 27.91 27.74 27.83 0.0M
2021-04-13 27.88 27.89 27.52 27.85 0.0M
2021-04-12 27.78 27.87 27.78 27.82 0.0M
2021-04-09 27.85 27.91 27.68 27.71 0.0M
2021-04-08 27.85 27.98 27.80 27.85 0.0M
2021-04-07 27.83 27.90 27.79 27.85 0.0M
2021-04-06 27.63 27.88 27.62 27.83 0.0M
2021-04-05 27.44 27.63 27.43 27.63 0.0M
2021-04-01 27.47 27.60 27.26 27.40 0.0M
2021-03-31 27.49 27.49 27.21 27.43 0.0M
2021-03-30 27.47 27.47 27.31 27.41 0.0M
2021-03-29 27.60 27.60 27.44 27.44 0.0M
2021-03-26 27.67 27.71 27.63 27.64 0.0M
2021-03-25 27.73 27.81 27.60 27.61 0.0M
2021-03-24 27.64 27.81 27.64 27.75 0.0M
2021-03-23 27.76 27.79 27.64 27.64 0.0M
2021-03-22 27.61 27.79 27.53 27.70 0.0M
2021-03-19 27.38 27.64 27.38 27.54 0.0M
2021-03-18 27.76 27.76 27.28 27.31 0.0M
2021-03-17 27.69 27.79 27.64 27.69 0.0M
2021-03-16 27.70 27.79 27.52 27.72 0.0M
2021-03-15 27.68 27.76 27.65 27.70 0.0M
2021-03-12 27.75 27.75 27.46 27.67 0.0M
2021-03-11 27.92 28.08 27.92 28.00 0.0M
2021-03-10 27.97 27.97 27.84 27.93 0.1M
2021-03-09 27.96 27.99 27.82 27.85 0.0M
2021-03-08 27.54 27.88 27.54 27.88 0.0M
2021-03-05 27.51 27.70 27.42 27.63 0.0M
2021-03-04 27.51 27.82 27.39 27.50 0.0M
2021-03-03 27.66 27.74 27.29 27.61 0.0M
2021-03-02 27.79 27.79 27.59 27.67 0.0M
2021-03-01 27.70 27.79 27.62 27.76 0.0M
2021-02-26 27.03 27.62 27.03 27.62 0.0M
2021-02-25 27.17 27.17 26.80 27.03 0.0M
2021-02-24 27.40 27.40 27.06 27.10 0.0M
2021-02-23 27.43 27.43 27.21 27.39 0.0M
2021-02-22 27.46 27.51 27.30 27.34 0.0M
2021-02-19 27.40 27.53 27.30 27.51 0.0M
2021-02-18 27.53 27.53 27.25 27.32 0.0M
2021-02-17 27.53 27.53 27.39 27.44 0.0M
2021-02-16 27.63 27.80 27.38 27.53 0.0M
2021-02-12 27.73 27.73 27.30 27.48 0.0M
2021-02-11 28.10 28.10 27.62 27.64 0.0M
2021-02-10 28.43 28.43 28.05 28.06 0.0M
2021-02-09 28.21 28.43 28.14 28.41 0.0M
2021-02-08 28.24 28.25 28.05 28.14 0.0M
2021-02-05 28.10 28.23 28.04 28.23 0.0M
2021-02-04 28.05 28.20 27.83 28.18 0.0M
2021-02-03 28.03 28.14 27.91 27.98 0.0M
2021-02-02 28.10 28.23 28.05 28.11 0.0M
2021-02-01 27.94 28.15 27.79 28.00 0.0M
2021-01-29 27.64 28.00 27.58 27.84 0.0M
2021-01-28 27.60 27.79 27.50 27.77 0.0M
2021-01-27 27.80 27.83 27.45 27.45 0.0M
2021-01-26 27.93 28.13 27.85 27.94 0.0M
2021-01-25 28.19 28.19 27.73 27.80 0.0M
2021-01-22 27.84 28.23 27.84 28.13 0.0M
2021-01-21 28.17 28.26 27.77 27.77 0.0M
2021-01-20 27.84 28.17 27.79 28.15 0.0M
2021-01-19 27.80 27.84 27.57 27.84 0.0M
2021-01-15 27.35 27.74 27.35 27.62 0.0M
2021-01-14 27.48 27.64 27.04 27.64 0.0M
2021-01-13 27.38 27.61 27.30 27.34 0.0M
2021-01-12 27.50 27.50 27.30 27.30 0.0M
2021-01-11 27.66 27.66 27.38 27.45 0.0M
2021-01-08 27.65 27.75 27.54 27.63 0.0M
2021-01-07 27.62 27.62 27.28 27.55 0.0M
2021-01-06 28.00 28.00 27.27 27.56 0.0M
2021-01-05 27.91 28.06 27.91 28.00 0.0M
2021-01-04 28.07 28.11 27.82 27.86 0.0M