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
2023-12-29 24.17 24.30 23.93 24.13 0.2M
2023-12-28 24.85 24.99 24.00 24.13 0.2M
2023-12-27 24.53 24.85 24.50 24.85 0.0M
2023-12-26 24.69 24.93 24.52 24.52 0.0M
2023-12-22 24.51 24.91 24.45 24.78 0.0M
2023-12-21 24.59 24.81 24.38 24.59 0.0M
2023-12-20 24.32 24.82 24.32 24.70 0.0M
2023-12-19 24.39 24.58 24.24 24.44 0.2M
2023-12-18 24.42 24.57 24.10 24.50 0.0M
2023-12-15 24.50 24.65 24.25 24.31 0.0M
2023-12-14 24.45 24.67 24.41 24.54 0.0M
2023-12-13 24.61 24.96 24.54 24.79 0.0M
2023-12-12 24.83 24.95 24.65 24.65 0.0M
2023-12-11 24.68 24.94 24.68 24.83 0.0M
2023-12-08 24.75 24.96 24.74 24.76 0.0M
2023-12-07 24.95 24.95 24.61 24.78 0.0M
2023-12-06 24.93 25.23 24.76 24.95 0.0M
2023-12-05 24.89 25.04 24.81 25.01 0.0M
2023-12-04 24.84 25.24 24.73 24.99 0.0M
2023-12-01 24.85 25.36 24.82 25.00 0.1M
2023-11-30 24.88 25.21 24.85 25.00 0.1M
2023-11-29 24.75 25.01 24.64 25.01 0.0M
2023-11-28 24.58 24.75 24.58 24.75 0.0M
2023-11-27 24.63 24.72 24.48 24.67 0.1M
2023-11-24 24.68 24.80 24.61 24.70 0.0M
2023-11-22 24.54 24.79 24.50 24.55 0.0M
2023-11-21 24.51 24.60 24.51 24.59 0.0M
2023-11-20 24.50 24.71 24.50 24.63 0.0M
2023-11-17 24.61 24.73 24.56 24.58 0.0M
2023-11-16 24.61 24.78 24.55 24.68 0.0M
2023-11-15 24.45 24.70 24.42 24.70 0.1M
2023-11-14 24.42 24.65 24.40 24.50 0.1M
2023-11-13 24.25 24.53 24.16 24.34 0.0M
2023-11-10 24.32 24.40 24.28 24.32 0.0M
2023-11-09 24.44 24.49 24.20 24.44 0.0M
2023-11-08 24.61 24.65 24.45 24.45 0.0M
2023-11-07 24.50 24.89 24.35 24.48 0.0M
2023-11-06 24.58 24.74 24.35 24.55 0.0M
2023-11-03 24.52 24.71 24.52 24.58 0.0M
2023-11-02 24.53 24.72 24.49 24.53 0.0M
2023-11-01 24.50 24.77 24.46 24.56 0.0M
2023-10-31 24.30 24.64 24.30 24.59 0.0M
2023-10-30 24.07 24.41 24.07 24.34 0.0M
2023-10-27 24.23 24.65 24.04 24.11 0.0M
2023-10-26 24.44 24.49 24.15 24.23 0.0M
2023-10-25 24.48 24.50 24.23 24.45 0.0M
2023-10-24 24.17 24.70 24.00 24.41 0.1M
2023-10-23 23.83 24.29 23.83 24.03 0.0M
2023-10-20 23.86 24.13 23.83 23.90 0.0M
2023-10-19 24.17 24.28 23.95 23.95 0.0M
2023-10-18 24.50 24.58 24.19 24.23 0.1M
2023-10-17 23.82 24.63 23.82 24.54 0.2M
2023-10-16 23.89 24.00 23.86 23.89 0.0M
2023-10-13 23.86 24.04 23.86 23.90 0.0M
2023-10-12 24.00 24.12 23.80 23.82 0.0M
2023-10-11 24.19 24.19 23.98 24.05 0.0M
2023-10-10 23.90 24.12 23.57 24.10 0.0M
2023-10-09 23.72 23.95 23.72 23.81 0.0M
2023-10-06 23.68 23.74 23.46 23.56 0.1M
2023-10-05 24.35 24.35 23.73 23.78 0.1M
2023-10-04 24.41 24.46 24.18 24.28 0.0M
2023-10-03 24.40 24.40 24.15 24.35 0.0M
2023-10-02 24.49 24.81 24.15 24.48 0.4M
2023-09-29 24.28 24.64 24.28 24.53 0.1M
2023-09-28 23.88 24.51 23.82 24.32 0.1M
2023-09-27 23.83 24.11 23.76 24.00 0.0M
2023-09-26 24.00 24.00 23.62 23.83 0.0M
2023-09-25 23.91 24.27 23.83 24.01 0.0M
2023-09-22 23.97 24.14 23.95 24.00 0.1M
2023-09-21 23.89 24.00 23.71 24.00 0.0M
2023-09-20 23.95 24.12 23.91 23.99 0.0M
2023-09-19 23.85 24.09 23.85 23.95 0.0M
2023-09-18 23.92 24.10 23.90 23.99 0.0M
2023-09-15 23.97 24.12 23.87 23.92 0.0M
2023-09-14 23.89 24.07 23.85 24.05 0.0M
2023-09-13 24.35 24.44 24.17 24.17 0.0M
2023-09-12 24.28 24.44 24.28 24.32 0.0M
2023-09-11 24.43 24.59 24.30 24.32 0.1M
2023-09-08 24.16 24.54 24.16 24.37 0.0M
2023-09-07 24.20 24.27 24.11 24.20 0.0M
2023-09-06 24.19 24.31 24.19 24.24 0.1M
2023-09-05 24.27 24.45 24.22 24.28 0.0M
2023-09-01 24.16 24.41 24.16 24.40 0.1M
2023-08-31 23.98 24.28 23.96 24.25 0.1M
2023-08-30 23.91 24.09 23.88 23.99 0.0M
2023-08-29 23.87 24.00 23.86 23.97 0.0M
2023-08-28 24.00 24.00 23.87 23.92 0.0M
2023-08-25 23.93 24.00 23.90 24.00 0.0M
2023-08-24 23.90 23.98 23.90 23.98 0.1M
2023-08-23 23.85 23.91 23.65 23.91 0.0M
2023-08-22 23.83 23.90 23.76 23.83 0.6M
2023-08-21 23.82 23.86 23.70 23.81 0.3M
2023-08-18 23.68 23.82 23.68 23.80 0.6M
2023-08-17 23.85 23.90 23.54 23.79 0.2M
2023-08-16 23.80 23.94 23.51 23.92 0.1M
2023-08-15 23.85 23.88 23.83 23.85 0.0M
2023-08-14 23.70 23.95 23.55 23.92 0.0M
2023-08-11 23.68 23.78 23.68 23.78 0.0M
2023-08-10 23.45 23.68 23.35 23.68 0.0M
2023-08-09 23.29 23.43 23.29 23.40 0.0M
2023-08-08 23.17 23.36 23.17 23.36 0.0M
2023-08-07 23.32 23.33 23.26 23.31 0.0M
2023-08-04 23.13 23.43 23.13 23.22 0.0M
2023-08-03 23.09 23.21 23.09 23.17 0.0M
2023-08-02 23.07 23.29 23.03 23.21 0.0M
2023-08-01 23.07 23.20 22.99 23.18 0.3M
2023-07-31 22.92 23.26 22.82 23.20 0.5M
2023-07-28 22.77 22.95 22.72 22.86 0.8M
2023-07-27 22.90 22.99 22.71 22.77 0.8M
2023-07-26 22.91 23.05 22.72 22.80 0.1M
2023-07-25 23.06 23.07 22.90 22.99 0.1M
2023-07-24 23.14 23.20 22.92 22.95 0.0M
2023-07-21 23.09 23.24 23.01 23.10 0.0M
2023-07-20 23.13 23.20 22.90 23.16 0.0M
2023-07-19 23.21 23.33 23.11 23.23 0.0M
2023-07-18 23.19 23.50 23.13 23.13 0.0M
2023-07-17 23.36 23.53 23.11 23.11 0.0M
2023-07-14 23.53 23.62 23.22 23.33 0.0M
2023-07-13 23.63 23.82 23.42 23.44 0.0M
2023-07-12 23.53 23.76 23.53 23.71 0.0M
2023-07-11 23.75 23.85 23.40 23.47 0.0M
2023-07-10 23.46 23.75 23.46 23.75 0.0M
2023-07-07 23.48 23.62 23.48 23.54 0.0M
2023-07-06 23.86 23.86 23.50 23.56 0.0M
2023-07-05 24.07 24.07 23.53 23.88 0.0M
2023-07-03 23.72 24.05 23.65 24.00 0.0M
2023-06-30 23.27 23.98 23.27 23.87 0.1M
2023-06-29 23.18 23.31 23.03 23.27 0.0M
2023-06-28 23.27 23.47 23.07 23.20 0.0M
2023-06-27 23.09 23.29 23.09 23.16 0.0M
2023-06-26 22.93 23.29 22.93 23.20 0.0M
2023-06-23 23.04 23.08 22.89 23.04 0.0M
2023-06-22 22.92 23.18 22.92 23.00 0.0M
2023-06-21 23.06 23.27 23.00 23.00 0.0M
2023-06-20 23.22 23.46 23.06 23.06 0.0M
2023-06-16 23.20 23.23 23.01 23.22 0.0M
2023-06-15 23.14 23.31 22.84 23.06 0.0M
2023-06-14 23.25 23.37 22.71 23.26 0.0M
2023-06-13 23.69 23.89 23.45 23.65 0.0M
2023-06-12 24.02 24.22 23.61 23.79 0.0M
2023-06-09 24.09 24.23 24.00 24.04 0.0M
2023-06-08 24.12 24.19 23.97 24.15 0.0M
2023-06-07 24.11 24.26 24.11 24.16 0.0M
2023-06-06 24.10 24.30 24.07 24.22 0.0M
2023-06-05 24.17 24.30 24.05 24.19 0.0M
2023-06-02 24.24 24.72 24.07 24.25 0.1M
2023-06-01 23.97 24.44 23.96 24.20 0.0M
2023-05-31 23.26 24.09 23.26 24.08 0.1M
2023-05-30 23.35 23.78 23.26 23.26 0.0M
2023-05-26 23.12 23.40 23.12 23.31 0.0M
2023-05-25 23.28 23.55 23.15 23.16 0.0M
2023-05-24 23.47 23.63 23.16 23.18 0.0M
2023-05-23 23.55 23.67 23.35 23.35 0.0M
2023-05-22 23.57 23.85 23.41 23.68 0.0M
2023-05-19 23.72 23.93 23.54 23.60 0.0M
2023-05-18 23.66 23.95 23.61 23.75 0.0M
2023-05-17 23.15 23.75 23.03 23.75 0.0M
2023-05-16 23.10 23.32 22.99 23.32 0.0M
2023-05-15 22.87 23.26 22.87 23.26 0.0M
2023-05-12 22.86 23.06 22.76 22.97 0.0M
2023-05-11 22.65 23.13 22.65 22.90 0.0M
2023-05-10 23.10 23.32 22.79 22.83 0.2M
2023-05-09 23.36 23.36 23.00 23.10 0.1M
2023-05-08 22.86 23.38 22.86 23.28 0.0M
2023-05-05 22.39 23.10 22.39 22.92 0.0M
2023-05-04 22.68 22.77 22.14 22.22 0.0M
2023-05-03 22.65 23.00 22.65 22.83 0.0M
2023-05-02 22.94 22.95 22.64 22.76 0.0M
2023-05-01 22.78 23.04 22.78 23.04 0.0M
2023-04-28 22.65 23.00 22.48 22.88 0.1M
2023-04-27 22.69 22.69 22.44 22.63 0.0M
2023-04-26 22.63 22.76 22.36 22.65 0.0M
2023-04-25 22.62 22.77 22.61 22.72 0.1M
2023-04-24 22.69 22.79 22.66 22.75 0.0M
2023-04-21 22.61 22.69 22.24 22.57 0.0M
2023-04-20 22.68 22.89 22.44 22.46 0.1M
2023-04-19 22.57 22.99 22.50 22.94 0.2M
2023-04-18 22.78 22.94 22.40 22.73 0.2M
2023-04-17 22.72 23.38 22.72 22.83 0.0M
2023-04-14 22.84 23.10 22.73 22.88 0.0M
2023-04-13 23.29 23.29 23.10 23.10 0.0M
2023-04-12 23.29 23.40 23.15 23.29 0.0M
2023-04-11 23.13 23.32 23.04 23.21 0.0M
2023-04-10 23.00 23.27 23.00 23.18 0.0M
2023-04-06 23.12 23.39 22.87 23.14 0.0M
2023-04-05 23.36 23.54 23.10 23.11 0.0M
2023-04-04 23.50 23.52 23.10 23.42 0.0M
2023-04-03 23.08 23.58 23.08 23.53 0.0M
2023-03-31 23.39 23.59 22.85 23.22 0.1M
2023-03-30 23.35 23.62 23.16 23.26 0.0M
2023-03-29 23.74 23.98 23.00 23.29 0.0M
2023-03-28 23.64 23.90 23.50 23.82 0.0M
2023-03-27 23.93 24.06 23.50 23.69 0.0M
2023-03-24 23.90 23.90 23.12 23.63 0.0M
2023-03-23 24.21 24.52 23.65 23.92 0.0M
2023-03-22 24.09 24.30 23.88 24.30 0.0M
2023-03-21 24.45 24.90 24.02 24.18 0.1M
2023-03-20 24.24 24.62 24.04 24.52 0.1M
2023-03-17 24.17 24.55 23.87 24.24 0.0M
2023-03-16 22.92 24.69 22.92 24.24 0.1M
2023-03-15 23.35 23.35 22.62 23.00 0.0M
2023-03-14 23.29 23.63 23.08 23.45 0.0M
2023-03-13 23.42 23.95 22.46 23.42 0.0M
2023-03-10 23.26 23.67 23.23 23.48 0.0M
2023-03-09 23.01 23.43 22.90 23.16 0.0M
2023-03-08 23.12 23.26 23.00 23.01 0.0M
2023-03-07 23.22 23.39 23.11 23.12 0.0M
2023-03-06 23.42 23.45 23.23 23.28 0.0M
2023-03-03 23.02 23.49 23.00 23.40 0.0M
2023-03-02 23.10 23.16 22.86 23.08 0.0M
2023-03-01 23.03 23.24 22.89 23.24 0.0M
2023-02-28 23.08 23.16 23.00 23.16 0.0M
2023-02-27 22.94 23.08 22.83 23.08 0.0M
2023-02-24 22.81 22.89 22.74 22.78 0.0M
2023-02-23 22.83 23.06 22.83 22.84 0.0M
2023-02-22 22.77 22.97 22.70 22.82 0.0M
2023-02-21 23.09 23.11 22.75 22.84 0.0M
2023-02-17 23.19 23.31 23.07 23.21 0.0M
2023-02-16 23.30 23.40 23.04 23.13 0.0M
2023-02-15 23.30 23.51 23.18 23.29 0.0M
2023-02-14 23.48 23.51 23.25 23.29 0.0M
2023-02-13 23.29 23.35 23.15 23.20 0.0M
2023-02-10 23.39 23.50 23.17 23.30 0.0M
2023-02-09 23.57 23.71 23.16 23.47 0.0M
2023-02-08 23.40 23.52 23.32 23.38 0.0M
2023-02-07 23.24 23.44 22.97 23.32 0.0M
2023-02-06 23.12 23.33 23.05 23.24 0.0M
2023-02-03 23.49 23.53 23.25 23.25 0.0M
2023-02-02 23.34 23.61 23.33 23.52 0.0M
2023-02-01 23.09 23.36 23.04 23.34 0.0M
2023-01-31 23.04 23.34 22.88 23.20 0.0M
2023-01-30 23.01 23.07 22.95 23.06 0.0M
2023-01-27 23.05 23.16 22.95 23.07 0.0M
2023-01-26 23.18 23.18 23.01 23.13 0.0M
2023-01-25 23.18 23.23 23.03 23.15 0.0M
2023-01-24 23.20 23.25 22.96 23.24 0.0M
2023-01-23 22.93 23.20 22.93 23.20 0.0M
2023-01-20 23.00 23.14 22.80 23.09 0.0M
2023-01-19 23.04 23.18 22.96 23.15 0.0M
2023-01-18 22.96 23.24 22.78 23.11 0.0M
2023-01-17 22.93 22.95 22.78 22.88 0.0M
2023-01-13 22.95 23.33 22.71 22.80 0.0M
2023-01-12 22.79 23.22 22.70 22.96 0.0M
2023-01-11 22.91 22.94 22.53 22.82 0.0M
2023-01-10 22.84 22.96 22.46 22.96 0.0M
2023-01-09 23.28 23.39 22.64 22.75 0.0M
2023-01-06 22.30 23.49 22.14 23.24 0.0M
2023-01-05 21.88 22.60 21.86 22.22 0.0M
2023-01-04 21.59 22.00 21.50 22.00 0.0M
2023-01-03 21.54 21.65 21.33 21.59 0.0M