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
2023-12-29 8.35 8.39 8.27 8.36 1.2M
2023-12-28 8.40 8.41 8.31 8.36 1.2M
2023-12-27 8.49 8.62 8.47 8.53 3.2M
2023-12-22 8.48 8.57 8.48 8.53 2.0M
2023-12-21 8.52 8.67 8.45 8.49 3.1M
2023-12-20 8.61 8.67 8.45 8.46 4.4M
2023-12-19 8.56 8.73 8.55 8.65 2.7M
2023-12-18 8.66 8.73 8.52 8.56 3.8M
2023-12-15 8.82 8.82 8.56 8.67 10.9M
2023-12-14 8.60 8.80 8.60 8.76 5.8M
2023-12-13 8.16 8.61 8.06 8.60 4.9M
2023-12-12 8.20 8.21 8.08 8.16 2.9M
2023-12-11 8.14 8.25 8.13 8.24 2.4M
2023-12-08 8.23 8.30 8.15 8.23 2.2M
2023-12-07 8.39 8.49 8.25 8.27 2.9M
2023-12-06 8.45 8.53 8.35 8.35 2.7M
2023-12-05 8.58 8.62 8.37 8.40 2.5M
2023-12-04 8.45 8.65 8.45 8.60 2.0M
2023-12-01 8.32 8.59 8.26 8.51 2.8M
2023-11-30 8.30 8.44 8.13 8.37 5.4M
2023-11-29 8.24 8.29 8.16 8.26 2.1M
2023-11-28 8.12 8.24 8.08 8.18 1.5M
2023-11-27 8.15 8.22 8.08 8.14 1.4M
2023-11-24 8.18 8.23 8.13 8.16 2.0M
2023-11-23 8.27 8.30 8.13 8.15 0.6M
2023-11-22 8.35 8.38 8.23 8.28 1.7M
2023-11-21 8.28 8.35 8.15 8.31 2.5M
2023-11-20 8.16 8.34 8.06 8.32 2.4M
2023-11-17 8.11 8.23 8.07 8.18 2.6M
2023-11-16 7.97 8.12 7.96 8.07 3.1M
2023-11-15 7.94 7.99 7.84 7.95 3.1M
2023-11-14 7.77 7.99 7.77 7.95 4.7M
2023-11-13 7.61 7.80 7.49 7.58 2.7M
2023-11-10 7.60 7.79 7.30 7.73 2.5M
2023-11-09 7.74 7.88 7.63 7.73 3.0M
2023-11-08 7.73 7.79 7.66 7.75 1.9M
2023-11-07 7.79 7.84 7.67 7.78 2.1M
2023-11-06 7.83 7.90 7.70 7.79 2.6M
2023-11-03 7.88 7.95 7.75 7.86 4.1M
2023-11-02 7.40 7.77 7.40 7.73 3.0M
2023-11-01 7.00 7.32 7.00 7.32 3.6M
2023-10-31 7.13 7.19 6.93 6.98 4.3M
2023-10-30 6.98 7.14 6.93 7.11 2.5M
2023-10-27 7.00 7.06 6.92 6.98 2.6M
2023-10-26 6.94 7.09 6.94 7.02 2.6M
2023-10-25 6.87 6.97 6.78 6.94 2.4M
2023-10-24 7.06 7.13 6.93 6.94 2.8M
2023-10-23 6.83 7.03 6.75 6.95 3.7M
2023-10-20 7.06 7.12 6.87 6.88 4.6M
2023-10-19 7.20 7.36 7.06 7.07 8.1M
2023-10-18 7.55 7.55 7.11 7.22 6.8M
2023-10-17 7.72 7.79 7.56 7.57 3.2M
2023-10-16 7.81 7.84 7.70 7.83 2.8M
2023-10-13 7.98 8.00 7.80 7.83 1.8M
2023-10-12 8.03 8.07 7.89 7.89 1.8M
2023-10-11 7.95 8.11 7.92 8.10 2.0M
2023-10-10 7.97 8.05 7.86 7.92 2.4M
2023-10-06 7.70 7.90 7.55 7.90 3.5M
2023-10-05 7.71 7.97 7.70 7.81 6.3M
2023-10-04 7.70 7.93 7.70 7.78 4.7M
2023-10-03 7.57 7.67 7.38 7.66 5.6M
2023-10-02 8.04 8.04 7.58 7.65 7.0M
2023-09-29 8.25 8.33 7.95 8.04 4.3M
2023-09-28 8.52 8.52 8.09 8.17 4.6M
2023-09-27 8.80 8.80 8.48 8.49 3.0M
2023-09-26 9.25 9.25 8.93 8.93 2.3M
2023-09-25 9.19 9.30 9.15 9.26 2.9M
2023-09-22 9.20 9.31 9.09 9.27 1.4M
2023-09-21 9.36 9.37 9.21 9.22 3.1M
2023-09-20 9.31 9.49 9.31 9.42 2.2M
2023-09-19 9.55 9.57 9.29 9.30 2.4M
2023-09-18 9.70 9.74 9.56 9.61 2.1M
2023-09-15 9.86 9.86 9.71 9.73 6.8M
2023-09-14 9.63 9.79 9.63 9.72 3.6M
2023-09-13 9.69 9.76 9.64 9.65 1.7M
2023-09-12 9.70 9.74 9.63 9.72 1.5M
2023-09-11 9.70 9.90 9.67 9.74 1.9M
2023-09-08 9.69 9.75 9.61 9.70 1.7M
2023-09-07 9.84 9.93 9.70 9.72 2.3M
2023-09-06 10.11 10.17 9.81 9.82 2.0M
2023-09-05 10.31 10.42 10.12 10.17 1.2M
2023-09-01 10.24 10.42 10.24 10.38 2.5M
2023-08-31 10.26 10.30 10.10 10.23 4.3M
2023-08-30 10.25 10.32 10.18 10.26 1.4M
2023-08-29 10.10 10.26 10.09 10.26 2.2M
2023-08-28 10.10 10.15 10.05 10.08 1.4M
2023-08-25 10.00 10.08 9.95 10.07 1.9M
2023-08-24 10.01 10.09 9.97 9.97 1.9M
2023-08-23 10.06 10.18 10.00 10.03 2.6M
2023-08-22 9.72 9.98 9.66 9.97 3.8M
2023-08-21 9.75 9.76 9.58 9.72 3.0M
2023-08-18 9.61 9.76 9.59 9.76 2.1M
2023-08-17 9.72 9.88 9.64 9.67 1.5M
2023-08-16 9.58 9.86 9.58 9.76 1.8M
2023-08-15 9.61 9.68 9.45 9.65 5.1M
2023-08-14 10.00 10.01 9.67 9.70 2.5M
2023-08-11 10.18 10.24 10.01 10.04 2.8M
2023-08-10 10.58 10.65 10.01 10.29 4.6M
2023-08-09 10.33 10.45 10.29 10.42 2.7M
2023-08-08 10.46 10.66 10.35 10.43 3.2M
2023-08-04 10.37 10.52 10.34 10.39 3.8M
2023-08-03 10.52 10.56 10.22 10.37 2.0M
2023-08-02 10.60 10.62 10.45 10.56 3.4M
2023-08-01 10.88 10.89 10.65 10.65 2.3M
2023-07-31 10.83 10.91 10.76 10.88 4.2M
2023-07-28 10.79 10.89 10.75 10.79 1.2M
2023-07-27 10.92 10.99 10.78 10.81 1.6M
2023-07-26 10.86 11.08 10.77 10.96 1.6M
2023-07-25 10.94 10.94 10.71 10.84 2.1M
2023-07-24 10.95 10.99 10.81 10.87 3.4M
2023-07-21 11.04 11.22 10.94 10.96 3.8M
2023-07-20 10.89 11.10 10.81 11.04 4.1M
2023-07-19 10.75 11.06 10.75 10.91 5.3M
2023-07-18 10.69 10.71 10.49 10.66 3.7M
2023-07-17 10.74 10.77 10.64 10.66 2.6M
2023-07-14 10.74 10.80 10.65 10.75 3.5M
2023-07-13 10.49 10.79 10.48 10.78 2.2M
2023-07-12 10.20 10.52 10.20 10.50 2.5M
2023-07-11 10.13 10.25 10.13 10.19 2.3M
2023-07-10 10.46 10.49 10.17 10.26 2.3M
2023-07-07 10.89 10.91 10.46 10.47 3.6M
2023-07-06 11.04 11.04 10.90 10.98 4.6M
2023-07-05 11.08 11.24 11.06 11.12 4.6M
2023-07-04 10.97 11.09 10.93 11.09 0.9M
2023-06-30 11.17 11.21 10.77 10.95 3.7M
2023-06-29 10.81 11.04 10.70 11.02 3.7M
2023-06-28 10.89 11.01 10.84 10.94 3.4M
2023-06-27 10.92 11.00 10.85 10.91 3.1M
2023-06-26 10.60 11.01 10.55 10.92 3.4M
2023-06-23 11.01 11.02 10.61 10.61 3.2M
2023-06-22 11.12 11.20 10.96 10.99 3.8M
2023-06-21 11.22 11.22 11.07 11.15 3.4M
2023-06-20 11.09 11.28 11.00 11.27 4.6M
2023-06-19 11.05 11.16 11.05 11.11 0.4M
2023-06-16 11.01 11.20 10.98 11.10 7.4M
2023-06-15 11.11 11.17 10.78 10.98 4.8M
2023-06-14 11.23 11.25 11.06 11.13 4.6M
2023-06-13 11.49 11.50 11.17 11.24 2.0M
2023-06-12 11.52 11.54 11.37 11.50 1.2M
2023-06-09 11.62 11.64 11.41 11.54 2.3M
2023-06-08 11.66 11.66 11.51 11.60 1.1M
2023-06-07 11.58 11.69 11.49 11.67 1.4M
2023-06-06 11.65 11.67 11.49 11.57 2.7M
2023-06-05 11.43 11.63 11.43 11.62 2.1M
2023-06-02 11.50 11.53 11.35 11.44 2.0M
2023-06-01 11.40 11.59 11.35 11.53 2.1M
2023-05-31 11.23 11.46 11.04 11.44 5.9M
2023-05-30 11.32 11.36 11.18 11.26 1.4M
2023-05-29 11.20 11.30 11.20 11.22 0.5M
2023-05-26 11.32 11.35 11.17 11.28 1.5M
2023-05-25 11.54 11.60 11.27 11.33 1.9M
2023-05-24 11.55 11.63 11.48 11.60 1.5M
2023-05-23 11.49 11.72 11.47 11.59 1.9M
2023-05-19 11.42 11.50 11.38 11.44 1.4M
2023-05-18 11.43 11.49 11.32 11.39 2.8M
2023-05-17 11.40 11.52 11.30 11.49 2.2M
2023-05-16 11.49 11.50 11.34 11.42 1.7M
2023-05-15 11.67 11.72 11.51 11.56 1.7M
2023-05-12 11.65 11.84 11.59 11.66 1.5M
2023-05-11 12.05 12.31 11.58 11.61 3.5M
2023-05-10 11.92 11.98 11.81 11.93 1.9M
2023-05-09 11.73 11.99 11.73 11.89 1.8M
2023-05-08 11.78 11.86 11.75 11.81 1.2M
2023-05-05 11.75 11.87 11.69 11.80 2.8M
2023-05-04 11.87 11.87 11.60 11.76 1.8M
2023-05-03 11.57 11.89 11.57 11.88 2.6M
2023-05-02 11.42 11.55 11.32 11.55 2.7M
2023-05-01 11.47 11.49 11.40 11.45 2.0M
2023-04-28 11.41 11.85 11.36 11.52 4.7M
2023-04-27 11.42 11.50 11.31 11.41 1.6M
2023-04-26 11.45 11.48 11.20 11.37 2.2M
2023-04-25 11.56 11.62 11.40 11.48 2.0M
2023-04-24 11.43 11.60 11.34 11.55 3.2M
2023-04-21 10.93 11.76 10.93 11.31 5.8M
2023-04-20 10.81 10.95 10.76 10.89 4.1M
2023-04-19 10.68 11.03 10.62 10.84 4.1M
2023-04-18 11.20 11.21 10.75 10.78 8.1M
2023-04-17 11.85 11.89 11.27 11.37 8.9M
2023-04-14 11.75 11.91 11.51 11.54 4.3M
2023-04-13 11.65 11.80 11.61 11.74 2.1M
2023-04-12 11.85 11.98 11.69 11.72 2.3M
2023-04-11 11.69 11.88 11.68 11.78 2.5M
2023-04-10 11.58 11.69 11.44 11.67 4.5M
2023-04-06 11.45 11.65 11.44 11.60 6.6M
2023-04-05 11.32 11.56 11.31 11.47 3.8M
2023-04-04 11.24 11.41 11.17 11.29 3.3M
2023-04-03 11.26 11.43 11.16 11.24 4.2M
2023-03-31 11.52 11.59 11.23 11.34 5.5M
2023-03-30 11.10 11.66 11.02 11.59 10.6M
2023-03-29 10.96 11.22 10.91 11.18 3.0M
2023-03-28 11.00 11.08 10.83 10.87 1.8M
2023-03-27 10.95 11.13 10.92 10.99 2.7M
2023-03-24 10.61 11.00 10.61 11.00 3.3M
2023-03-23 10.69 10.83 10.58 10.63 3.1M
2023-03-22 10.74 10.89 10.63 10.70 3.6M
2023-03-21 10.62 10.85 10.57 10.78 3.5M
2023-03-20 10.85 10.91 10.59 10.65 4.5M
2023-03-17 10.61 10.98 10.52 10.92 9.5M
2023-03-16 10.48 10.56 10.30 10.50 2.5M
2023-03-15 10.46 10.59 10.33 10.52 4.6M
2023-03-14 10.41 10.65 10.38 10.55 5.3M
2023-03-13 10.09 10.52 10.03 10.32 3.5M
2023-03-10 10.40 10.43 10.18 10.23 5.5M
2023-03-09 10.63 10.68 10.42 10.45 2.4M
2023-03-08 10.56 10.66 10.42 10.66 2.0M
2023-03-07 10.56 10.69 10.44 10.58 2.5M
2023-03-06 10.66 10.75 10.52 10.53 1.5M
2023-03-03 10.41 10.77 10.40 10.64 2.2M
2023-03-02 10.22 10.40 10.16 10.38 1.7M
2023-03-01 10.39 10.40 10.10 10.25 2.6M
2023-02-28 10.41 10.53 10.31 10.42 3.9M
2023-02-27 10.66 10.77 10.40 10.42 3.4M
2023-02-24 10.67 10.70 10.53 10.65 3.9M
2023-02-23 10.57 10.72 10.49 10.72 5.9M
2023-02-22 10.39 10.62 10.35 10.50 3.3M
2023-02-21 10.61 10.73 10.34 10.36 3.1M
2023-02-17 10.54 10.64 10.40 10.55 2.6M
2023-02-16 10.37 10.65 10.31 10.46 5.6M
2023-02-15 9.84 10.25 9.84 10.19 4.7M
2023-02-14 9.97 10.00 9.76 9.86 3.6M
2023-02-13 9.90 10.10 9.88 10.02 3.0M
2023-02-10 9.70 9.95 9.69 9.92 3.2M
2023-02-09 9.90 9.99 9.70 9.75 3.1M
2023-02-08 9.97 10.02 9.76 9.90 3.2M
2023-02-07 9.88 10.02 9.84 9.97 3.2M
2023-02-06 9.88 10.02 9.83 9.94 2.8M
2023-02-03 9.97 9.98 9.82 9.89 3.2M
2023-02-02 9.89 10.13 9.82 9.97 4.5M
2023-02-01 9.67 9.88 9.63 9.80 3.5M
2023-01-31 9.63 9.73 9.60 9.70 5.3M
2023-01-30 9.68 9.73 9.58 9.61 4.8M
2023-01-27 9.67 9.79 9.63 9.72 5.8M
2023-01-26 9.80 9.80 9.67 9.72 6.8M
2023-01-25 9.73 9.87 9.66 9.78 3.9M
2023-01-24 9.70 9.84 9.61 9.80 3.8M
2023-01-23 9.61 9.79 9.55 9.78 4.8M
2023-01-20 9.40 9.61 9.24 9.61 4.9M
2023-01-19 9.26 9.43 9.21 9.41 3.2M
2023-01-18 9.66 9.66 9.30 9.36 6.3M
2023-01-17 8.96 9.59 8.95 9.59 6.9M
2023-01-16 8.85 9.03 8.85 8.96 2.8M
2023-01-13 9.27 9.40 8.86 8.93 10.7M
2023-01-12 9.69 9.84 9.14 9.53 14.8M
2023-01-11 9.75 9.99 9.75 9.95 3.5M
2023-01-10 9.76 9.81 9.66 9.70 5.5M
2023-01-09 9.76 9.98 9.67 9.77 6.3M
2023-01-06 9.52 9.68 9.44 9.66 7.1M
2023-01-05 9.35 9.54 9.25 9.45 4.6M
2023-01-04 9.26 9.36 9.13 9.25 4.8M
2023-01-03 8.93 9.27 8.89 9.20 6.1M