Algonquin Power & Utilities Corp. Common Sharesのデータ

Algonquin Power & Utilities Corp. Common Sharesの基本情報

名前 Algonquin Power & Utilities Corp. Common Shares
ティッカー AQN
国 nan
上場年 2016.0
セクター Public Utilities

Algonquin Power & Utilities Corp. Common Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 17.86 17.4 17.82 17.46 756000.0 17.46
2021-02-12 17.75 17.57 17.74 17.7 595300.0 17.7
2021-02-11 17.75 17.5 17.5 17.74 696300.0 17.74
2021-02-10 17.64 17.36 17.62 17.5 665500.0 17.5
2021-02-09 17.51 17.26 17.51 17.48 1074500.0 17.48
2021-02-08 17.67 17.43 17.61 17.44 1517700.0 17.44
2021-02-05 17.56 17.32 17.42 17.53 788100.0 17.53
2021-02-04 17.35 17.03 17.13 17.34 880100.0 17.34
2021-02-03 17.16 16.92 17.15 17.13 577500.0 17.13
2021-02-02 17.12 16.88 16.88 17.03 374700.0 17.03
2021-02-01 16.92 16.65 16.75 16.79 619400.0 16.79
2021-01-29 16.93 16.47 16.89 16.62 1188500.0 16.62
2021-01-28 17.14 16.76 16.92 16.96 1431400.0 16.96
2021-01-27 17.35 16.83 17.29 16.92 713200.0 16.92
2021-01-26 17.68 17.37 17.57 17.52 576300.0 17.52
2021-01-25 17.63 17.31 17.37 17.58 806700.0 17.58
2021-01-22 17.34 17.07 17.2 17.3 544000.0 17.3
2021-01-21 17.36 17.11 17.26 17.31 644200.0 17.31
2021-01-20 17.22 16.85 16.94 17.16 449800.0 17.16
2021-01-19 17.0 16.73 17.0 16.85 517400.0 16.85
2021-01-15 17.01 16.7 16.81 16.9 528600.0 16.9
2021-01-14 17.08 16.77 17.03 16.84 505900.0 16.84
2021-01-13 17.06 16.58 16.65 16.94 1529500.0 16.94
2021-01-12 16.89 16.56 16.83 16.69 746600.0 16.69
2021-01-11 17.15 16.72 17.05 16.85 756500.0 16.85
2021-01-08 17.24 16.85 16.93 17.17 1039100.0 17.17
2021-01-07 16.93 16.56 16.59 16.81 1063400.0 16.81
2021-01-06 16.96 16.26 16.33 16.58 1599900.0 16.58
2021-01-05 16.36 16.16 16.21 16.34 735700.0 16.34
2021-01-04 16.6 16.11 16.48 16.25 655500.0 16.25
2020-12-31 16.59 16.41 16.53 16.46 413600.0 16.46
2020-12-30 16.6 16.38 16.51 16.52 692000.0 16.52
2020-12-29 16.68 16.38 16.38 16.61 570900.0 16.46
2020-12-28 16.37 16.25 16.34 16.28 431900.0 16.13
2020-12-24 16.31 16.18 16.22 16.24 211600.0 16.09
2020-12-23 16.21 16.05 16.05 16.13 391900.0 15.98
2020-12-22 16.06 15.81 15.95 15.93 534500.0 15.78
2020-12-21 15.96 15.62 15.85 15.89 673000.0 15.74
2020-12-18 16.26 15.92 16.2 15.98 870300.0 15.83
2020-12-17 16.39 16.13 16.23 16.22 639200.0 16.07
2020-12-16 16.42 16.05 16.24 16.17 585900.0 16.02
2020-12-15 16.29 16.01 16.08 16.22 508200.0 16.07
2020-12-14 16.18 15.95 16.09 15.96 980000.0 15.81
2020-12-11 16.06 15.82 16.01 15.94 634400.0 15.79
2020-12-10 16.1 15.93 15.93 16.04 489500.0 15.89
2020-12-09 16.14 15.89 16.02 16.02 556800.0 15.87
2020-12-08 16.05 15.9 15.96 16.02 407500.0 15.87
2020-12-07 16.07 15.91 16.03 15.96 468500.0 15.81
2020-12-04 16.1 15.95 16.05 16.05 471300.0 15.9
2020-12-03 16.13 15.79 15.86 16.01 464600.0 15.86
2020-12-02 15.99 15.64 15.98 15.76 725800.0 15.61
2020-12-01 16.05 15.84 15.93 15.94 741000.0 15.79
2020-11-30 15.9 15.55 15.77 15.68 665700.0 15.53
2020-11-27 15.77 15.64 15.65 15.71 406000.0 15.56
2020-11-25 15.66 15.43 15.53 15.56 684200.0 15.41
2020-11-24 15.56 15.37 15.54 15.43 648600.0 15.29
2020-11-23 15.59 15.38 15.55 15.42 511700.0 15.28
2020-11-20 15.54 15.3 15.49 15.44 541100.0 15.3
2020-11-19 15.46 15.23 15.46 15.42 898700.0 15.28
2020-11-18 15.67 15.4 15.64 15.41 529900.0 15.27
2020-11-17 15.8 15.55 15.7 15.6 685800.0 15.45
2020-11-16 16.1 15.51 16.05 15.73 972800.0 15.58
2020-11-13 16.4 15.85 16.4 15.89 1037300.0 15.74
2020-11-12 16.46 16.02 16.35 16.22 427700.0 16.07
2020-11-11 16.65 16.33 16.41 16.38 578100.0 16.23
2020-11-10 16.49 16.21 16.24 16.28 1046100.0 16.13
2020-11-09 16.67 16.08 16.43 16.11 541500.0 15.96
2020-11-06 16.04 15.81 15.88 15.97 448800.0 15.82
2020-11-05 16.04 15.83 15.9 15.86 450900.0 15.71
2020-11-04 15.94 15.65 15.72 15.66 529200.0 15.51
2020-11-03 15.87 15.62 15.67 15.69 435900.0 15.54
2020-11-02 15.51 15.24 15.25 15.48 422900.0 15.34
2020-10-30 15.36 15.04 15.33 15.15 529800.0 15.01
2020-10-29 15.42 14.99 15.08 15.36 608200.0 15.22
2020-10-28 15.38 15.06 15.16 15.06 585300.0 14.92
2020-10-27 15.63 15.46 15.51 15.49 543800.0 15.35
2020-10-26 15.64 15.37 15.64 15.5 522700.0 15.36
2020-10-23 15.76 15.58 15.7 15.72 411100.0 15.57
2020-10-22 15.8 15.55 15.8 15.63 796400.0 15.48
2020-10-21 15.76 15.47 15.5 15.75 665600.0 15.6
2020-10-20 15.63 15.42 15.5 15.5 765300.0 15.36
2020-10-19 15.8 15.43 15.79 15.46 681800.0 15.32
2020-10-16 15.82 15.62 15.68 15.73 713400.0 15.58
2020-10-15 15.68 15.35 15.35 15.6 735100.0 15.45
2020-10-14 15.7 15.42 15.64 15.58 681700.0 15.43
2020-10-13 15.74 15.48 15.61 15.59 1340100.0 15.44
2020-10-12 15.78 15.54 15.78 15.57 769000.0 15.42
2020-10-09 15.8 15.57 15.6 15.65 1030700.0 15.5
2020-10-08 15.64 15.47 15.51 15.6 862500.0 15.45
2020-10-07 15.5 15.28 15.45 15.41 736800.0 15.27
2020-10-06 15.44 15.12 15.35 15.3 715000.0 15.16
2020-10-05 15.45 14.83 14.9 15.31 1179600.0 15.17
2020-10-02 14.81 14.48 14.48 14.76 772100.0 14.62
2020-10-01 14.66 14.46 14.55 14.66 824500.0 14.52
2020-09-30 14.75 14.3 14.36 14.54 1476300.0 14.4
2020-09-29 14.37 14.14 14.26 14.29 698300.0 14.16
2020-09-28 14.37 14.19 14.27 14.36 628900.0 14.07
2020-09-25 14.2 13.95 14.0 14.2 542800.0 13.92
2020-09-24 14.03 13.83 13.97 13.99 529100.0 13.71
2020-09-23 14.37 13.93 14.36 13.95 552200.0 13.67
2020-09-22 14.31 13.98 14.06 14.28 769300.0 13.99
2020-09-21 14.04 13.72 13.87 13.99 704500.0 13.71
2020-09-18 14.24 13.89 14.22 14.05 1340000.0 13.77
2020-09-17 14.24 14.03 14.09 14.2 508100.0 13.92
2020-09-16 14.41 14.13 14.3 14.14 659200.0 13.86
2020-09-15 14.38 14.14 14.25 14.23 787900.0 13.94
2020-09-14 14.18 13.99 14.04 14.05 881400.0 13.77
2020-09-11 14.08 13.85 13.89 13.92 544700.0 13.64
2020-09-10 14.02 13.76 14.02 13.79 732300.0 13.51
2020-09-09 14.13 13.86 13.86 14.03 503500.0 13.75
2020-09-08 13.89 13.52 13.62 13.74 642500.0 13.46
2020-09-04 13.9 13.62 13.82 13.72 446200.0 13.45
2020-09-03 14.21 13.68 14.2 13.81 606800.0 13.53
2020-09-02 14.24 13.92 13.92 14.19 680700.0 13.91
2020-09-01 14.0 13.62 13.92 13.93 727700.0 13.65
2020-08-31 14.0 13.79 13.81 13.83 637400.0 13.55
2020-08-28 13.94 13.68 13.88 13.74 411000.0 13.46
2020-08-27 14.05 13.8 13.9 13.84 438200.0 13.56
2020-08-26 13.9 13.7 13.9 13.81 709800.0 13.53
2020-08-25 14.03 13.78 13.98 13.88 595100.0 13.6
2020-08-24 14.14 13.85 14.07 13.97 623800.0 13.69
2020-08-21 14.02 13.74 13.84 13.98 460300.0 13.7
2020-08-20 13.92 13.74 13.87 13.88 521500.0 13.6
2020-08-19 14.03 13.84 13.86 13.9 662500.0 13.62
2020-08-18 13.82 13.64 13.64 13.8 1094800.0 13.52
2020-08-17 13.81 13.56 13.56 13.64 565800.0 13.37
2020-08-14 13.7 13.19 13.68 13.63 1330200.0 13.36
2020-08-13 13.83 13.68 13.68 13.79 847800.0 13.51
2020-08-12 13.91 13.65 13.68 13.69 721900.0 13.42
2020-08-11 13.88 13.57 13.77 13.59 567900.0 13.32
2020-08-10 13.87 13.66 13.84 13.74 436500.0 13.46
2020-08-07 13.86 13.53 13.54 13.73 514800.0 13.45
2020-08-06 13.71 13.53 13.63 13.59 419400.0 13.32
2020-08-05 13.88 13.56 13.88 13.69 794100.0 13.42
2020-08-04 13.95 13.64 13.82 13.79 679100.0 13.51
2020-08-03 13.93 13.68 13.93 13.75 316700.0 13.47
2020-07-31 13.92 13.66 13.8 13.79 693700.0 13.51
2020-07-30 13.81 13.43 13.5 13.79 598000.0 13.51
2020-07-29 13.6 13.32 13.56 13.6 570800.0 13.33
2020-07-28 13.52 13.31 13.41 13.46 532100.0 13.19
2020-07-27 13.43 13.12 13.25 13.42 940900.0 13.15
2020-07-24 13.45 13.12 13.42 13.25 722300.0 12.98
2020-07-23 13.6 13.4 13.5 13.42 1650800.0 13.15
2020-07-22 13.48 13.24 13.38 13.48 2144400.0 13.21
2020-07-21 13.63 13.32 13.63 13.37 1338000.0 13.1
2020-07-20 13.8 13.38 13.68 13.5 1139800.0 13.23
2020-07-17 13.83 13.63 13.75 13.8 905500.0 13.52
2020-07-16 13.8 13.53 13.56 13.67 777500.0 13.4
2020-07-15 13.73 13.44 13.72 13.59 1075200.0 13.32
2020-07-14 13.61 13.22 13.31 13.6 1072000.0 13.33
2020-07-13 13.54 12.94 13.05 13.33 1217000.0 13.06
2020-07-10 12.97 12.51 12.55 12.96 908200.0 12.7
2020-07-09 12.6 12.45 12.6 12.55 1295300.0 12.3
2020-07-08 13.24 12.96 13.03 12.97 843700.0 12.71
2020-07-07 13.21 12.96 13.12 13.01 1206200.0 12.75
2020-07-06 13.22 13.0 13.17 13.22 1146500.0 12.96
2020-07-02 13.27 13.0 13.27 13.05 581300.0 12.79
2020-07-01 13.11 12.91 12.97 13.07 322600.0 12.81
2020-06-30 12.99 12.78 12.83 12.94 710900.0 12.68
2020-06-29 12.93 12.54 12.57 12.83 593400.0 12.57
2020-06-26 13.19 12.61 13.12 12.68 1239700.0 12.27
2020-06-25 13.1 12.77 13.06 13.06 1092200.0 12.64
2020-06-24 13.35 13.05 13.35 13.19 812200.0 12.77
2020-06-23 13.57 13.22 13.53 13.4 1192700.0 12.97
2020-06-22 13.63 13.27 13.5 13.46 631400.0 13.03
2020-06-19 14.02 13.37 13.94 13.43 1837900.0 13.0
2020-06-18 13.93 13.78 13.8 13.86 526200.0 13.42
2020-06-17 14.11 13.8 14.07 13.87 713800.0 13.43
2020-06-16 14.51 13.86 14.51 14.01 1040700.0 13.56
2020-06-15 14.31 13.49 13.56 14.15 1645900.0 13.7
2020-06-12 13.94 13.56 13.75 13.81 1064600.0 13.37
2020-06-11 13.89 13.32 13.87 13.34 702900.0 12.91
2020-06-10 14.4 14.12 14.36 14.19 526300.0 13.74
2020-06-09 14.47 14.09 14.47 14.32 453100.0 13.86
2020-06-08 14.62 14.37 14.48 14.5 613800.0 14.04
2020-06-05 14.74 14.37 14.7 14.42 1201500.0 13.96
2020-06-04 14.65 14.35 14.62 14.42 639300.0 13.96
2020-06-03 14.7 13.96 14.3 14.64 962600.0 14.17
2020-06-02 14.4 14.15 14.31 14.21 522600.0 13.76
2020-06-01 14.27 13.92 14.05 14.22 677400.0 13.76
2020-05-29 14.18 13.92 14.03 14.0 678900.0 13.55
2020-05-28 14.1 13.79 13.84 14.08 485200.0 13.63
2020-05-27 13.88 13.52 13.88 13.77 392400.0 13.33
2020-05-26 13.8 13.56 13.64 13.75 633900.0 13.31
2020-05-22 13.44 13.08 13.26 13.43 362000.0 13.0
2020-05-21 13.55 13.27 13.42 13.29 575300.0 12.86
2020-05-20 14.0 13.41 14.0 13.45 448500.0 13.02
2020-05-19 13.91 13.45 13.81 13.76 646700.0 13.32
2020-05-18 13.79 13.52 13.69 13.73 403500.0 13.29
2020-05-15 13.33 13.02 13.22 13.31 841900.0 12.88
2020-05-14 13.32 12.74 13.01 13.29 665400.0 12.86
2020-05-13 13.62 13.07 13.41 13.19 859200.0 12.77
2020-05-12 14.0 13.43 13.89 13.46 462200.0 13.03
2020-05-11 13.85 13.45 13.56 13.83 946100.0 13.39
2020-05-08 13.73 13.36 13.41 13.64 742800.0 13.2
2020-05-07 13.81 13.54 13.79 13.67 830900.0 13.23
2020-05-06 13.91 13.57 13.89 13.6 509500.0 13.16
2020-05-05 13.89 13.52 13.52 13.74 642700.0 13.3
2020-05-04 13.45 13.14 13.29 13.41 571700.0 12.98
2020-05-01 13.65 13.26 13.54 13.37 478100.0 12.94
2020-04-30 14.31 13.64 14.24 13.85 703400.0 13.41
2020-04-29 14.7 14.25 14.38 14.43 2376000.0 13.97
2020-04-28 14.25 13.94 14.05 14.19 699700.0 13.74
2020-04-27 13.86 13.34 13.4 13.84 526200.0 13.4
2020-04-24 13.62 13.36 13.53 13.51 519700.0 13.08
2020-04-23 13.87 13.3 13.52 13.46 893500.0 13.03
2020-04-22 13.96 13.65 13.96 13.8 523600.0 13.36
2020-04-21 14.09 13.54 13.75 13.58 640200.0 13.15
2020-04-20 14.19 13.54 13.99 14.02 929000.0 13.57
2020-04-17 14.11 13.69 14.1 14.1 725500.0 13.65
2020-04-16 13.88 13.44 13.7 13.67 727900.0 13.23
2020-04-15 14.07 13.6 14.07 13.62 766300.0 13.18
2020-04-14 14.53 14.11 14.3 14.38 902900.0 13.92
2020-04-13 14.34 13.68 14.0 14.11 790900.0 13.66
2020-04-09 14.27 13.77 13.92 14.04 820300.0 13.59
2020-04-08 13.93 13.31 13.62 13.7 767200.0 13.26
2020-04-07 14.4 13.28 14.29 13.47 1246100.0 13.04
2020-04-06 13.69 12.83 12.99 13.67 1359700.0 13.23
2020-04-03 12.82 12.4 12.57 12.61 684500.0 12.21
2020-04-02 12.67 12.3 12.41 12.61 942800.0 12.21
2020-04-01 13.14 12.35 12.92 12.54 1226800.0 12.14
2020-03-31 13.51 12.5 12.5 13.4 1785900.0 12.97
2020-03-30 12.65 12.01 12.48 12.62 1035800.0 12.22
2020-03-27 12.96 11.68 12.39 12.52 1040000.0 11.98
2020-03-26 13.07 11.99 11.99 12.93 1489200.0 12.38
2020-03-25 12.32 10.46 10.65 12.0 1900600.0 11.49
2020-03-24 10.63 10.01 10.05 10.55 1336200.0 10.1
2020-03-23 11.2 9.53 10.86 9.59 1758600.0 9.18
2020-03-20 12.54 11.17 12.18 11.25 1445100.0 10.77
2020-03-19 12.24 10.74 11.53 11.98 857100.0 11.47
2020-03-18 12.4 11.19 11.75 11.73 1276200.0 11.23
2020-03-17 12.63 11.23 11.84 12.54 1372900.0 12.0
2020-03-16 12.64 11.5 11.84 11.63 973400.0 11.13
2020-03-13 13.12 11.9 12.5 13.08 1743600.0 12.52
2020-03-12 12.51 11.06 12.13 11.8 1612500.0 11.29
2020-03-11 14.41 13.45 14.41 13.65 2143700.0 13.06
2020-03-10 15.23 14.21 15.03 14.51 1331500.0 13.89
2020-03-09 15.63 14.13 15.11 14.91 1201300.0 14.27
2020-03-06 16.48 15.93 16.22 16.48 916800.0 15.77
2020-03-05 16.68 16.27 16.33 16.57 990200.0 15.86
2020-03-04 16.68 16.2 16.21 16.61 876900.0 15.9
2020-03-03 16.35 15.66 15.82 16.01 1504700.0 15.32
2020-03-02 15.65 15.0 15.0 15.62 1545900.0 14.95
2020-02-28 15.33 14.35 14.77 14.92 2088200.0 14.28
2020-02-27 16.0 15.21 15.94 15.25 1505100.0 14.6
2020-02-26 16.42 16.11 16.17 16.17 785800.0 15.48
2020-02-25 16.63 16.22 16.6 16.27 740200.0 15.57
2020-02-24 16.73 16.49 16.68 16.55 867300.0 15.84
2020-02-21 16.85 16.54 16.59 16.78 785300.0 16.06
2020-02-20 16.61 16.43 16.55 16.56 440600.0 15.85
2020-02-19 16.59 16.41 16.52 16.57 655800.0 15.86
2020-02-18 16.64 16.45 16.48 16.49 697700.0 15.78