Algonquin Power

AQN
🏛️ usa →
5.37
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 14.45 14.53 14.41 14.45 1.1M
2021-12-30 14.33 14.50 14.29 14.43 1.3M
2021-12-29 14.37 14.47 14.30 14.45 1.1M
2021-12-28 14.44 14.50 14.39 14.41 1.8M
2021-12-27 14.34 14.41 14.23 14.40 0.8M
2021-12-23 14.28 14.37 14.25 14.32 0.8M
2021-12-22 14.12 14.26 14.05 14.25 2.6M
2021-12-21 14.07 14.27 14.03 14.12 3.1M
2021-12-20 13.79 14.01 13.77 14.00 3.0M
2021-12-17 13.79 14.04 13.74 13.92 3.8M
2021-12-16 13.77 13.92 13.75 13.83 2.3M
2021-12-15 13.59 13.79 13.44 13.77 4.1M
2021-12-14 13.90 13.90 13.51 13.66 6.0M
2021-12-13 13.81 14.01 13.81 13.99 2.0M
2021-12-10 13.89 14.01 13.83 13.88 1.9M
2021-12-09 14.05 14.05 13.87 13.90 1.1M
2021-12-08 14.08 14.20 14.01 14.03 2.8M
2021-12-07 13.93 14.15 13.92 14.08 4.6M
2021-12-06 13.63 13.89 13.61 13.84 2.1M
2021-12-03 13.64 13.64 13.45 13.54 4.6M
2021-12-02 13.48 13.66 13.47 13.56 2.0M
2021-12-01 13.60 13.83 13.43 13.45 3.0M
2021-11-30 13.70 13.78 13.39 13.53 3.3M
2021-11-29 13.75 13.80 13.62 13.76 3.8M
2021-11-26 13.83 13.83 13.64 13.70 1.2M
2021-11-24 13.87 13.95 13.80 13.87 1.3M
2021-11-23 13.95 14.01 13.88 13.91 1.9M
2021-11-22 14.18 14.23 13.99 14.00 3.0M
2021-11-19 14.15 14.24 14.13 14.20 2.3M
2021-11-18 14.07 14.27 14.04 14.15 2.9M
2021-11-17 14.11 14.14 13.97 14.11 2.6M
2021-11-16 14.29 14.38 14.14 14.15 2.4M
2021-11-15 14.20 14.31 14.15 14.27 3.3M
2021-11-12 14.20 14.24 13.93 14.20 2.4M
2021-11-11 14.33 14.34 13.96 14.12 4.1M
2021-11-10 14.41 14.56 14.33 14.34 2.7M
2021-11-09 14.24 14.38 14.22 14.26 5.0M
2021-11-08 14.32 14.32 14.14 14.20 5.6M
2021-11-05 14.29 14.39 14.26 14.28 7.9M
2021-11-04 14.39 14.42 14.28 14.29 6.0M
2021-11-03 14.41 14.48 14.36 14.39 2.9M
2021-11-02 14.52 14.53 14.38 14.48 1.6M
2021-11-01 14.41 14.54 14.39 14.53 1.8M
2021-10-29 14.44 14.46 14.30 14.43 3.5M
2021-10-28 14.47 14.58 14.40 14.45 4.8M
2021-10-27 14.50 14.77 14.40 14.41 5.9M
2021-10-26 15.09 15.16 15.03 15.04 1.2M
2021-10-25 15.14 15.14 15.01 15.03 1.0M
2021-10-22 15.16 15.24 15.10 15.14 1.0M
2021-10-21 15.17 15.23 15.08 15.10 0.6M
2021-10-20 15.18 15.26 15.15 15.18 1.0M
2021-10-19 15.00 15.15 14.99 15.11 0.9M
2021-10-18 15.00 15.04 14.86 14.97 1.0M
2021-10-15 15.13 15.18 15.03 15.05 1.1M
2021-10-14 14.94 15.25 14.94 15.13 1.4M
2021-10-13 14.72 14.90 14.71 14.89 1.6M
2021-10-12 14.60 14.78 14.53 14.68 2.1M
2021-10-11 14.56 14.70 14.42 14.43 1.8M
2021-10-08 14.59 14.67 14.48 14.52 1.9M
2021-10-07 14.70 14.82 14.57 14.59 1.2M
2021-10-06 14.65 14.70 14.46 14.66 1.3M
2021-10-05 14.87 14.87 14.70 14.72 1.7M
2021-10-04 14.68 14.89 14.68 14.85 1.6M
2021-10-01 14.72 14.77 14.53 14.68 1.6M
2021-09-30 14.75 14.83 14.62 14.66 1.5M
2021-09-29 14.70 14.80 14.63 14.73 1.1M
2021-09-28 15.19 15.24 14.82 14.84 2.3M
2021-09-27 15.11 15.30 15.10 15.19 1.4M
2021-09-24 15.21 15.26 15.11 15.12 1.3M
2021-09-23 15.45 15.51 15.22 15.23 5.4M
2021-09-22 15.29 15.44 15.21 15.29 1.8M
2021-09-21 15.22 15.41 15.20 15.21 1.8M
2021-09-20 15.26 15.28 15.05 15.19 1.4M
2021-09-17 15.46 15.50 15.31 15.31 2.2M
2021-09-16 15.52 15.61 15.42 15.49 0.9M
2021-09-15 15.41 15.58 15.37 15.55 1.4M
2021-09-14 15.48 15.59 15.38 15.41 0.8M
2021-09-13 15.46 15.55 15.39 15.41 1.9M
2021-09-10 15.58 15.63 15.35 15.35 1.0M
2021-09-09 15.61 15.65 15.54 15.55 0.8M
2021-09-08 15.41 15.70 15.41 15.59 1.1M
2021-09-07 15.56 15.59 15.42 15.42 2.2M
2021-09-03 15.65 15.71 15.63 15.64 1.0M
2021-09-02 15.59 15.70 15.56 15.68 1.7M
2021-09-01 15.57 15.64 15.53 15.57 1.5M
2021-08-31 15.66 15.66 15.51 15.53 1.3M
2021-08-30 15.60 15.68 15.58 15.62 1.4M
2021-08-27 15.53 15.61 15.48 15.59 1.0M
2021-08-26 15.70 15.73 15.54 15.57 1.2M
2021-08-25 15.73 15.77 15.61 15.73 0.9M
2021-08-24 15.78 15.81 15.63 15.74 4.3M
2021-08-23 15.60 15.81 15.55 15.76 2.3M
2021-08-20 15.45 15.72 15.31 15.64 3.4M
2021-08-19 15.32 15.44 15.24 15.42 2.3M
2021-08-18 15.66 15.66 15.42 15.46 1.5M
2021-08-17 15.54 15.61 15.46 15.61 1.0M
2021-08-16 15.62 15.72 15.54 15.61 1.1M
2021-08-13 15.56 15.81 15.56 15.63 3.1M
2021-08-12 15.88 15.89 15.42 15.59 2.6M
2021-08-11 15.92 16.03 15.89 15.90 1.1M
2021-08-10 15.89 15.95 15.81 15.88 0.8M
2021-08-09 16.03 16.03 15.87 15.89 0.7M
2021-08-06 16.08 16.08 15.91 15.92 0.9M
2021-08-05 15.93 16.09 15.86 16.09 2.2M
2021-08-04 15.80 15.92 15.80 15.88 1.1M
2021-08-03 16.06 16.10 15.85 15.89 2.5M
2021-08-02 15.94 16.09 15.85 16.06 2.3M
2021-07-30 15.80 15.98 15.76 15.97 5.3M
2021-07-29 15.52 15.81 15.52 15.78 2.3M
2021-07-28 15.45 15.53 15.39 15.46 1.0M
2021-07-27 15.30 15.43 15.28 15.40 1.9M
2021-07-26 15.44 15.45 15.30 15.35 1.1M
2021-07-23 15.32 15.46 15.32 15.44 0.9M
2021-07-22 15.34 15.36 15.22 15.31 0.9M
2021-07-21 15.10 15.32 15.10 15.32 4.7M
2021-07-20 15.00 15.12 14.89 15.10 1.4M
2021-07-19 15.07 15.11 14.75 14.97 2.2M
2021-07-16 15.05 15.40 15.05 15.23 1.8M
2021-07-15 14.93 15.03 14.90 15.03 1.1M
2021-07-14 14.97 15.04 14.90 14.96 1.2M
2021-07-13 15.09 15.12 14.91 14.93 0.9M
2021-07-12 15.12 15.14 15.03 15.09 1.3M
2021-07-09 14.93 15.11 14.91 15.07 2.2M
2021-07-08 14.96 15.01 14.84 14.89 3.1M
2021-07-07 15.10 15.19 15.06 15.12 1.6M
2021-07-06 15.11 15.16 14.96 15.09 4.7M
2021-07-02 15.07 15.07 14.95 15.03 2.0M
2021-07-01 14.89 15.11 14.88 15.03 1.7M
2021-06-30 15.06 15.06 14.76 14.88 3.2M
2021-06-29 15.21 15.27 14.99 15.00 2.8M
2021-06-28 15.36 15.41 15.26 15.39 2.9M
2021-06-25 15.29 15.39 15.25 15.31 3.1M
2021-06-24 15.26 15.37 15.18 15.24 1.3M
2021-06-23 15.33 15.35 15.16 15.18 3.0M
2021-06-22 15.16 15.34 15.16 15.32 3.7M
2021-06-21 15.10 15.31 15.06 15.17 4.6M
2021-06-18 14.84 15.21 14.82 15.07 17.2M
2021-06-17 15.20 15.54 14.96 15.00 26.0M
2021-06-16 16.15 16.25 15.95 15.95 0.7M
2021-06-15 16.25 16.25 16.07 16.08 0.4M
2021-06-14 16.08 16.26 16.08 16.20 1.3M
2021-06-11 15.96 16.09 15.86 16.01 0.8M
2021-06-10 15.86 16.02 15.78 15.94 0.7M
2021-06-09 15.77 15.86 15.75 15.81 1.0M
2021-06-08 15.80 15.82 15.61 15.68 0.6M
2021-06-07 15.67 15.80 15.62 15.70 0.6M
2021-06-04 15.51 15.62 15.46 15.58 0.6M
2021-06-03 15.40 15.52 15.37 15.44 0.7M
2021-06-02 15.40 15.47 15.30 15.43 0.8M
2021-06-01 15.48 15.58 15.29 15.36 1.7M
2021-05-28 15.35 15.42 15.27 15.28 0.6M
2021-05-27 15.42 15.47 15.25 15.33 1.0M
2021-05-26 15.48 15.50 15.29 15.42 0.7M
2021-05-25 15.51 15.56 15.37 15.44 1.3M
2021-05-24 15.53 15.57 15.47 15.51 0.6M
2021-05-21 15.55 15.56 15.32 15.45 0.8M
2021-05-20 15.32 15.62 15.32 15.48 0.6M
2021-05-19 15.20 15.29 15.12 15.27 1.2M
2021-05-18 15.22 15.39 15.16 15.29 1.3M
2021-05-17 15.40 15.44 15.14 15.21 0.8M
2021-05-14 15.28 15.48 15.28 15.36 1.8M
2021-05-13 15.18 15.34 15.06 15.14 2.3M
2021-05-12 15.58 15.58 15.08 15.09 1.3M
2021-05-11 15.77 15.83 15.50 15.58 1.2M
2021-05-10 15.94 16.03 15.82 15.88 1.0M
2021-05-07 15.90 16.26 15.83 15.89 1.1M
2021-05-06 15.81 15.82 15.65 15.75 1.0M
2021-05-05 16.00 16.04 15.69 15.75 0.7M
2021-05-04 16.09 16.09 15.80 15.96 0.7M
2021-05-03 16.17 16.21 16.06 16.10 0.6M
2021-04-30 16.14 16.26 16.08 16.14 0.8M
2021-04-29 16.31 16.33 16.10 16.12 0.7M
2021-04-28 16.12 16.25 16.02 16.19 0.6M
2021-04-27 16.20 16.23 16.08 16.12 0.6M
2021-04-26 16.20 16.26 16.06 16.20 0.6M
2021-04-23 16.36 16.41 16.17 16.19 0.6M
2021-04-22 16.37 16.51 16.26 16.34 0.7M
2021-04-21 16.19 16.40 16.17 16.34 0.7M
2021-04-20 16.04 16.19 15.99 16.13 1.0M
2021-04-19 16.11 16.16 15.92 16.05 1.2M
2021-04-16 16.32 16.39 16.19 16.24 1.1M
2021-04-15 16.30 16.30 16.09 16.26 0.9M
2021-04-14 16.29 16.29 16.09 16.16 1.6M
2021-04-13 16.18 16.38 16.11 16.38 0.6M
2021-04-12 16.43 16.43 16.11 16.18 1.0M
2021-04-09 16.50 16.50 16.34 16.43 0.5M
2021-04-08 16.43 16.45 16.36 16.41 0.5M
2021-04-07 16.49 16.49 16.22 16.30 0.6M
2021-04-06 16.57 16.59 16.29 16.40 0.9M
2021-04-05 16.07 16.98 16.07 16.60 2.5M
2021-04-01 15.91 16.00 15.84 15.97 0.8M
2021-03-31 15.70 15.88 15.68 15.84 0.9M
2021-03-30 15.68 15.73 15.50 15.67 1.0M
2021-03-29 15.95 15.95 15.78 15.91 1.0M
2021-03-26 15.86 15.95 15.75 15.89 0.9M
2021-03-25 15.74 15.89 15.65 15.84 0.8M
2021-03-24 15.77 15.90 15.63 15.74 1.6M
2021-03-23 15.85 15.97 15.72 15.78 1.3M
2021-03-22 15.70 15.84 15.63 15.77 1.0M
2021-03-19 15.53 15.70 15.38 15.61 2.6M
2021-03-18 16.01 16.01 15.52 15.55 1.3M
2021-03-17 16.06 16.17 15.93 16.12 1.1M
2021-03-16 16.05 16.23 15.98 16.15 1.7M
2021-03-15 15.98 16.08 15.85 16.02 0.9M
2021-03-12 15.88 15.96 15.67 15.88 0.9M
2021-03-11 15.67 15.93 15.58 15.90 1.6M
2021-03-10 15.44 15.70 15.39 15.54 1.1M
2021-03-09 15.51 15.79 15.35 15.40 2.0M
2021-03-08 15.15 15.51 15.09 15.26 2.2M
2021-03-05 15.60 15.60 14.93 15.19 2.1M
2021-03-04 15.60 15.82 15.39 15.44 1.5M
2021-03-03 15.93 15.93 15.56 15.60 1.0M
2021-03-02 15.79 15.96 15.61 15.89 1.3M
2021-03-01 15.68 15.98 15.68 15.74 1.4M
2021-02-26 15.88 15.93 15.46 15.46 1.0M
2021-02-25 16.09 16.26 15.76 15.89 1.1M
2021-02-24 16.32 16.42 16.04 16.17 1.2M
2021-02-23 16.44 16.51 16.28 16.32 0.9M
2021-02-22 17.18 17.18 16.28 16.46 1.5M
2021-02-19 17.45 17.45 17.15 17.26 0.8M
2021-02-18 17.29 17.46 17.18 17.34 0.5M
2021-02-17 17.43 17.48 17.28 17.29 0.5M
2021-02-16 17.82 17.86 17.40 17.46 0.8M
2021-02-12 17.74 17.75 17.57 17.70 0.6M
2021-02-11 17.50 17.75 17.50 17.74 0.7M
2021-02-10 17.62 17.64 17.36 17.50 0.7M
2021-02-09 17.51 17.51 17.26 17.48 1.1M
2021-02-08 17.61 17.67 17.43 17.44 1.5M
2021-02-05 17.42 17.56 17.32 17.53 0.8M
2021-02-04 17.13 17.35 17.03 17.34 0.9M
2021-02-03 17.15 17.16 16.92 17.13 0.6M
2021-02-02 16.88 17.12 16.88 17.03 0.4M
2021-02-01 16.75 16.92 16.65 16.79 0.6M
2021-01-29 16.89 16.93 16.47 16.62 1.2M
2021-01-28 16.92 17.14 16.76 16.96 1.4M
2021-01-27 17.29 17.35 16.83 16.92 0.7M
2021-01-26 17.57 17.68 17.37 17.52 0.6M
2021-01-25 17.37 17.63 17.31 17.58 0.8M
2021-01-22 17.20 17.34 17.07 17.30 0.5M
2021-01-21 17.26 17.36 17.11 17.31 0.6M
2021-01-20 16.94 17.22 16.85 17.16 0.4M
2021-01-19 17.00 17.00 16.73 16.85 0.5M
2021-01-15 16.81 17.01 16.70 16.90 0.5M
2021-01-14 17.03 17.08 16.77 16.84 0.5M
2021-01-13 16.65 17.06 16.58 16.94 1.5M
2021-01-12 16.83 16.89 16.56 16.69 0.8M
2021-01-11 17.05 17.15 16.72 16.85 0.8M
2021-01-08 16.93 17.24 16.85 17.17 1.0M
2021-01-07 16.59 16.93 16.56 16.81 1.1M
2021-01-06 16.33 16.96 16.26 16.58 1.6M
2021-01-05 16.21 16.36 16.16 16.34 0.7M
2021-01-04 16.48 16.60 16.11 16.25 0.7M