Algonquin Power

AQN
🏛️ Kanada →
8.08
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 8.86 8.93 8.74 8.82 4.3M
2022-12-29 8.80 8.94 8.70 8.91 4.0M
2022-12-28 9.00 9.14 8.90 8.95 6.4M
2022-12-23 8.97 9.19 8.91 9.17 3.4M
2022-12-22 9.13 9.14 8.83 8.98 4.5M
2022-12-21 9.10 9.19 9.03 9.15 4.0M
2022-12-20 9.05 9.32 9.04 9.12 5.8M
2022-12-19 9.47 9.52 9.05 9.10 6.2M
2022-12-16 9.85 9.89 9.32 9.41 15.5M
2022-12-15 9.63 10.15 9.30 9.92 13.9M
2022-12-14 9.87 10.00 9.64 9.64 3.7M
2022-12-13 10.00 10.20 9.77 9.85 4.6M
2022-12-12 9.77 9.97 9.61 9.96 7.1M
2022-12-09 9.81 9.90 9.74 9.78 5.7M
2022-12-08 9.93 9.96 9.81 9.81 3.6M
2022-12-07 9.87 10.13 9.76 9.94 4.5M
2022-12-06 10.03 10.06 9.65 9.86 9.2M
2022-12-05 10.15 10.20 9.97 10.05 4.7M
2022-12-02 10.15 10.22 10.03 10.17 3.4M
2022-12-01 10.21 10.36 10.15 10.22 4.6M
2022-11-30 9.89 10.16 9.89 10.16 8.3M
2022-11-29 10.04 10.09 9.86 9.91 7.2M
2022-11-28 10.25 10.27 10.00 10.05 4.6M
2022-11-25 10.21 10.47 10.21 10.24 3.5M
2022-11-24 10.16 10.28 10.11 10.21 1.9M
2022-11-23 10.00 10.31 9.98 10.25 7.0M
2022-11-22 10.19 10.24 9.91 10.01 8.2M
2022-11-21 10.28 10.41 10.12 10.19 7.5M
2022-11-18 10.05 10.37 9.99 10.28 8.0M
2022-11-17 10.18 10.33 9.89 9.99 9.3M
2022-11-16 10.30 10.66 10.07 10.23 9.7M
2022-11-15 10.80 10.91 10.19 10.34 11.5M
2022-11-14 12.30 12.30 10.46 10.61 21.7M
2022-11-11 13.93 13.94 12.27 12.34 16.8M
2022-11-10 14.99 15.37 14.96 15.29 2.9M
2022-11-09 14.93 15.02 14.75 14.76 1.4M
2022-11-08 14.69 14.98 14.65 14.95 1.5M
2022-11-07 14.92 14.93 14.48 14.61 1.6M
2022-11-04 14.84 14.95 14.68 14.89 1.6M
2022-11-03 14.79 14.83 14.65 14.76 4.1M
2022-11-02 14.90 15.10 14.81 14.84 2.6M
2022-11-01 15.19 15.23 14.89 14.93 3.2M
2022-10-31 14.95 15.09 14.86 15.08 2.6M
2022-10-28 14.78 14.95 14.77 14.94 1.3M
2022-10-27 14.75 14.93 14.66 14.79 2.1M
2022-10-26 14.69 14.83 14.58 14.64 2.3M
2022-10-25 14.44 14.68 14.36 14.65 2.7M
2022-10-24 14.46 14.52 14.30 14.41 1.7M
2022-10-21 14.20 14.42 14.11 14.35 1.7M
2022-10-20 14.61 14.62 14.20 14.20 2.4M
2022-10-19 14.72 14.72 14.46 14.55 1.8M
2022-10-18 14.75 14.88 14.66 14.80 2.1M
2022-10-17 14.44 14.79 14.40 14.59 4.0M
2022-10-14 14.56 14.66 14.22 14.24 2.5M
2022-10-13 14.02 14.54 13.86 14.43 4.8M
2022-10-12 14.55 14.57 14.13 14.15 3.5M
2022-10-11 14.80 14.80 14.44 14.59 4.0M
2022-10-07 14.97 15.06 14.67 14.74 2.6M
2022-10-06 15.45 15.47 14.86 14.89 4.0M
2022-10-05 15.81 15.82 15.34 15.45 2.1M
2022-10-04 15.76 16.02 15.72 15.86 2.7M
2022-10-03 15.26 15.78 15.21 15.59 4.9M
2022-09-30 15.20 15.45 15.07 15.09 3.9M
2022-09-29 15.73 15.73 15.03 15.16 3.2M
2022-09-28 15.96 15.97 15.56 15.82 1.8M
2022-09-27 16.49 16.50 16.02 16.04 2.6M
2022-09-26 16.92 16.93 16.26 16.38 3.0M
2022-09-23 16.98 17.01 16.82 16.97 2.4M
2022-09-22 17.09 17.13 16.97 17.11 2.2M
2022-09-21 17.20 17.40 17.05 17.14 2.9M
2022-09-20 17.49 17.54 17.03 17.11 2.9M
2022-09-19 17.51 17.55 17.39 17.52 2.0M
2022-09-16 17.72 17.78 17.51 17.53 3.5M
2022-09-15 17.73 17.80 17.62 17.74 1.5M
2022-09-14 17.78 17.94 17.76 17.77 0.9M
2022-09-13 18.00 18.05 17.75 17.79 2.0M
2022-09-12 17.93 18.11 17.86 18.09 2.8M
2022-09-09 18.07 18.11 17.90 17.91 2.2M
2022-09-08 17.99 18.18 17.95 18.01 1.8M
2022-09-07 17.94 18.12 17.88 18.03 2.2M
2022-09-06 18.07 18.07 17.79 17.88 1.4M
2022-09-02 18.10 18.27 17.93 18.00 2.1M
2022-09-01 18.00 18.09 17.87 18.06 2.9M
2022-08-31 18.27 18.32 17.93 18.04 3.2M
2022-08-30 18.47 18.56 18.28 18.32 1.2M
2022-08-29 18.38 18.52 18.32 18.46 1.0M
2022-08-26 18.61 18.68 18.37 18.47 1.5M
2022-08-25 18.58 18.61 18.46 18.60 0.8M
2022-08-24 18.48 18.58 18.32 18.56 1.0M
2022-08-23 18.41 18.45 18.29 18.42 0.8M
2022-08-22 18.48 18.56 18.35 18.44 0.8M
2022-08-19 18.58 18.60 18.47 18.55 1.0M
2022-08-18 18.61 18.71 18.56 18.59 0.8M
2022-08-17 18.64 18.78 18.63 18.65 0.8M
2022-08-16 18.71 18.78 18.64 18.68 1.0M
2022-08-15 18.51 18.79 18.51 18.77 1.4M
2022-08-12 18.53 18.67 18.35 18.47 1.2M
2022-08-11 18.48 18.60 18.40 18.47 1.0M
2022-08-10 18.50 18.60 18.44 18.48 1.2M
2022-08-09 18.38 18.48 18.30 18.39 1.1M
2022-08-08 18.28 18.42 18.26 18.37 1.0M
2022-08-05 18.25 18.35 18.04 18.21 0.8M
2022-08-04 18.01 18.34 18.00 18.29 1.4M
2022-08-03 17.96 18.02 17.79 17.98 1.2M
2022-08-02 17.93 18.10 17.88 17.95 1.7M
2022-07-29 17.87 18.00 17.81 17.91 1.4M
2022-07-28 17.56 17.90 17.52 17.83 1.4M
2022-07-27 17.54 17.61 17.44 17.44 0.9M
2022-07-26 17.40 17.56 17.39 17.50 1.2M
2022-07-25 17.24 17.41 17.18 17.41 1.2M
2022-07-22 17.20 17.33 17.20 17.28 0.9M
2022-07-21 17.19 17.22 17.08 17.14 1.2M
2022-07-20 17.32 17.32 17.13 17.17 1.1M
2022-07-19 17.37 17.43 17.27 17.30 1.0M
2022-07-18 17.40 17.49 17.26 17.30 2.3M
2022-07-15 17.49 17.53 17.18 17.35 1.6M
2022-07-14 17.30 17.45 17.22 17.43 2.0M
2022-07-13 17.19 17.48 17.10 17.38 2.0M
2022-07-12 17.36 17.54 17.25 17.32 1.0M
2022-07-11 17.45 17.57 17.28 17.38 4.0M
2022-07-08 17.36 17.51 17.21 17.48 2.0M
2022-07-07 17.57 17.62 17.39 17.42 2.9M
2022-07-06 17.38 17.65 17.38 17.53 3.3M
2022-07-05 17.50 17.64 17.01 17.35 2.9M
2022-07-04 17.48 17.67 17.47 17.50 0.7M
2022-06-30 17.22 17.35 17.16 17.30 3.2M
2022-06-29 17.51 17.60 17.32 17.37 2.9M
2022-06-28 18.00 18.11 17.77 17.78 2.5M
2022-06-27 17.88 18.09 17.78 17.92 3.4M
2022-06-24 17.65 17.95 17.63 17.86 1.6M
2022-06-23 17.23 17.57 17.23 17.55 1.6M
2022-06-22 17.00 17.30 16.94 17.19 1.1M
2022-06-21 17.00 17.10 16.89 17.04 1.6M
2022-06-20 16.90 17.09 16.89 16.92 0.7M
2022-06-17 17.04 17.20 16.82 16.88 4.3M
2022-06-16 17.02 17.08 16.75 16.89 2.1M
2022-06-15 17.15 17.37 17.02 17.22 1.7M
2022-06-14 17.80 17.89 17.06 17.10 2.5M
2022-06-13 17.90 17.99 17.67 17.85 4.9M
2022-06-10 18.10 18.20 18.01 18.12 3.9M
2022-06-09 18.35 18.43 18.14 18.17 3.3M
2022-06-08 18.32 18.48 18.24 18.32 2.1M
2022-06-07 18.49 18.52 18.25 18.40 1.4M
2022-06-06 18.50 18.65 18.45 18.54 2.6M
2022-06-03 18.26 18.53 18.26 18.42 1.2M
2022-06-02 18.11 18.41 18.00 18.38 1.2M
2022-06-01 18.36 18.37 18.08 18.09 2.0M
2022-05-31 18.36 18.60 18.29 18.40 6.7M
2022-05-30 18.45 18.48 18.38 18.41 0.6M
2022-05-27 18.52 18.62 18.42 18.47 2.3M
2022-05-26 18.66 18.74 18.50 18.52 1.1M
2022-05-25 18.73 18.83 18.61 18.66 2.9M
2022-05-24 18.62 18.77 18.55 18.68 1.6M
2022-05-20 18.45 18.53 18.31 18.51 1.5M
2022-05-19 18.25 18.58 18.21 18.47 2.2M
2022-05-18 18.41 18.71 18.27 18.36 1.8M
2022-05-17 18.17 18.49 18.15 18.43 1.6M
2022-05-16 18.15 18.29 18.02 18.10 1.8M
2022-05-13 17.77 18.25 17.66 18.20 2.5M
2022-05-12 17.40 17.49 17.32 17.47 1.9M
2022-05-11 17.54 17.71 17.45 17.49 1.9M
2022-05-10 17.73 17.95 17.46 17.66 4.1M
2022-05-09 17.65 17.84 17.51 17.66 3.0M
2022-05-06 17.66 17.88 17.61 17.79 2.0M
2022-05-05 17.89 17.94 17.65 17.75 3.2M
2022-05-04 18.00 18.05 17.67 17.88 3.4M
2022-05-03 18.34 18.57 18.19 18.20 2.9M
2022-05-02 18.53 18.64 18.18 18.36 1.7M
2022-04-29 18.94 18.94 18.56 18.60 2.8M
2022-04-28 18.92 19.06 18.86 18.96 1.8M
2022-04-27 19.01 19.08 18.82 18.88 1.5M
2022-04-26 19.16 19.34 18.96 19.01 3.5M
2022-04-25 19.30 19.47 18.97 19.22 3.4M
2022-04-22 19.71 19.74 19.35 19.38 19.0M
2022-04-21 19.78 19.92 19.58 19.66 2.4M
2022-04-20 19.67 19.89 19.57 19.78 1.9M
2022-04-19 19.59 19.80 19.59 19.65 1.7M
2022-04-18 19.72 19.79 19.51 19.59 2.3M
2022-04-14 19.75 19.83 19.69 19.73 2.1M
2022-04-13 19.83 19.90 19.60 19.75 2.2M
2022-04-12 19.80 19.98 19.63 19.83 2.0M
2022-04-11 19.89 19.92 19.58 19.85 4.6M
2022-04-08 20.08 20.19 19.92 19.94 2.2M
2022-04-07 20.05 20.14 19.91 20.07 2.5M
2022-04-06 19.57 20.06 19.56 20.05 2.6M
2022-04-05 19.57 19.80 19.55 19.63 3.5M
2022-04-04 19.46 19.55 19.28 19.53 3.0M
2022-04-01 19.41 19.55 19.23 19.51 3.2M
2022-03-31 19.33 19.58 19.31 19.39 3.0M
2022-03-30 19.28 19.39 19.10 19.34 1.5M
2022-03-29 19.45 19.52 19.36 19.44 1.8M
2022-03-28 19.26 19.50 19.22 19.38 1.6M
2022-03-25 19.15 19.37 19.13 19.24 3.4M
2022-03-24 19.10 19.15 19.02 19.13 3.3M
2022-03-23 19.09 19.11 18.90 19.06 2.5M
2022-03-22 19.26 19.27 19.03 19.09 1.6M
2022-03-21 19.19 19.38 19.15 19.19 2.9M
2022-03-18 19.06 19.29 19.01 19.23 5.8M
2022-03-17 18.84 19.12 18.77 19.07 1.2M
2022-03-16 18.86 18.97 18.72 18.82 1.5M
2022-03-15 18.89 19.05 18.80 18.86 1.6M
2022-03-14 19.25 19.37 18.75 18.89 2.4M
2022-03-11 19.34 19.37 19.20 19.23 2.7M
2022-03-10 19.20 19.38 19.04 19.31 4.4M
2022-03-09 19.25 19.50 19.20 19.22 4.0M
2022-03-08 19.29 19.58 19.21 19.23 3.6M
2022-03-07 18.69 19.29 18.65 19.20 4.5M
2022-03-04 18.45 18.71 18.32 18.70 2.4M
2022-03-03 18.45 18.52 18.32 18.49 1.6M
2022-03-02 18.36 18.50 18.33 18.41 2.9M
2022-03-01 18.37 18.52 18.18 18.38 2.0M
2022-02-28 18.04 18.45 18.04 18.34 4.3M
2022-02-25 17.99 18.19 17.92 18.09 2.5M
2022-02-24 17.50 17.99 17.43 17.95 2.3M
2022-02-23 17.69 17.83 17.64 17.68 2.1M
2022-02-22 17.73 17.75 17.56 17.70 2.5M
2022-02-18 17.84 17.97 17.73 17.75 1.4M
2022-02-17 17.70 17.88 17.68 17.81 1.1M
2022-02-16 17.70 17.82 17.65 17.74 1.6M
2022-02-15 17.78 17.84 17.69 17.72 1.1M
2022-02-14 17.80 17.89 17.63 17.73 1.7M
2022-02-11 17.85 17.97 17.73 17.82 1.4M
2022-02-10 18.03 18.09 17.87 17.90 1.6M
2022-02-09 18.05 18.14 18.04 18.12 2.7M
2022-02-08 17.95 18.08 17.95 17.96 1.4M
2022-02-07 17.89 18.01 17.87 17.90 1.1M
2022-02-04 17.91 17.98 17.77 17.90 1.1M
2022-02-03 18.04 18.11 17.90 17.94 1.3M
2022-02-02 18.02 18.23 17.99 18.10 1.5M
2022-02-01 18.20 18.21 17.91 17.98 1.5M
2022-01-31 17.86 18.19 17.84 18.15 2.2M
2022-01-28 17.59 17.87 17.53 17.86 2.0M
2022-01-27 17.52 17.73 17.52 17.58 2.2M
2022-01-26 17.37 17.57 17.31 17.40 2.1M
2022-01-25 17.27 17.48 17.16 17.27 2.5M
2022-01-24 17.50 17.53 17.14 17.45 4.1M
2022-01-21 17.70 17.72 17.56 17.62 2.9M
2022-01-20 17.75 17.98 17.71 17.75 1.6M
2022-01-19 17.64 17.75 17.50 17.71 1.6M
2022-01-18 17.50 17.63 17.38 17.61 2.2M
2022-01-17 17.51 17.61 17.41 17.55 1.4M
2022-01-14 17.52 17.58 17.31 17.36 2.1M
2022-01-13 17.42 17.60 17.37 17.55 2.9M
2022-01-12 17.53 17.55 17.38 17.41 3.2M
2022-01-11 17.80 17.80 17.53 17.54 3.9M
2022-01-10 17.94 17.94 17.65 17.75 2.5M
2022-01-07 17.91 18.04 17.82 17.92 1.3M
2022-01-06 18.00 18.18 17.88 17.93 1.8M
2022-01-05 18.15 18.23 18.01 18.02 4.2M
2022-01-04 18.30 18.35 18.11 18.16 1.8M