Premium
Algonquin Power and Utilities Corp (AQN.PR.A)
TSX
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740523200 | 23.31 | 0 | 0.00 | 23.31 | 23.31 | 23.31 | 100 |
| 1740436800 | 23.31 | -0.03 | -0.13 | 23.55 | 23.55 | 23.31 | 300 |
| 1740177600 | 23.34 | -0.01 | -0.04 | 23.34 | 23.34 | 23.34 | 800 |
| 1740091200 | 23.35 | 0.01 | 0.04 | 23.54 | 23.54 | 23.35 | 1900 |
| 1740004800 | 23.34 | -0.11 | -0.47 | 23.45 | 23.45 | 23.34 | 717 |
| 1739918400 | 23.45 | 0 | 0.00 | 23.6 | 23.6 | 23.45 | 500 |
| 1739572800 | 23.45 | 0.05 | 0.21 | 23.25 | 23.6 | 23.25 | 2100 |
| 1739486400 | 23.4 | -0.06 | -0.26 | 23.39 | 23.4 | 23.39 | 2100 |
| 1739400000 | 23.46 | 0 | 0.00 | 23.47 | 23.5 | 23.44 | 1281 |
| 1739313600 | 23.46 | -0.05 | -0.21 | 23.52 | 23.52 | 23.46 | 312 |
| 1739227200 | 23.51 | -0.08 | -0.34 | 23.54 | 23.54 | 23.47 | 573 |
| 1738968000 | 23.59 | -0.02 | -0.08 | 23.51 | 23.59 | 23.02 | 4065 |
| 1738881600 | 23.61 | 0.08 | 0.34 | 23.6 | 23.7 | 23.6 | 1256 |
| 1738795200 | 23.53 | 0.22 | 0.94 | 23.45 | 23.53 | 23.42 | 1045 |
| 1738708800 | 23.31 | -0.28 | -1.19 | 23.85 | 23.85 | 23.3 | 2741 |
| 1738622400 | 23.59 | 0.38 | 1.64 | 22.91 | 23.59 | 22.9 | 10171 |
| 1738363200 | 23.21 | 0.28 | 1.22 | 23.22 | 23.22 | 23.21 | 2892 |
| 1738276800 | 22.93 | -0.02 | -0.09 | 22.93 | 22.93 | 22.93 | 100 |
| 1738190400 | 22.95 | -0.18 | -0.78 | 23.21 | 23.21 | 22.95 | 30700 |
| 1738104000 | 23.13 | 0.1 | 0.43 | 23 | 23.13 | 23 | 8500 |
| 1738017600 | 23.03 | -0.14 | -0.60 | 23.1 | 23.1 | 23.03 | 3210 |
| 1737758400 | 23.17 | 0.16 | 0.70 | 23.22 | 23.22 | 23.17 | 2444 |
| 1737672000 | 23.01 | -0.01 | -0.04 | 23.01 | 23.01 | 23.01 | 100 |
| 1737585600 | 23.02 | -0.02 | -0.09 | 23.14 | 23.14 | 23.02 | 585 |
| 1737499200 | 23.04 | -0.06 | -0.26 | 23.01 | 23.09 | 23.01 | 3000 |
| 1737412800 | 23.1 | -0.01 | -0.04 | 22.96 | 23.1 | 22.96 | 4444 |
| 1737153600 | 23.11 | -0.04 | -0.17 | 23.5 | 23.5 | 23.1 | 3180 |
| 1737067200 | 23.15 | 0.1 | 0.43 | 23.1 | 23.15 | 23.1 | 400 |
| 1736980800 | 23.05 | 0.1 | 0.44 | 22.95 | 23.05 | 22.95 | 3700 |
| 1736894400 | 22.95 | -0.05 | -0.22 | 23 | 23 | 22.95 | 3698 |
| 1736808000 | 23 | 0.02 | 0.09 | 22.95 | 23 | 22.95 | 2900 |
| 1736548800 | 22.98 | 0.28 | 1.23 | 22.9 | 22.98 | 22.9 | 1300 |
| 1736462400 | 22.7 | -0.13 | -0.57 | 22.9 | 22.9 | 22.7 | 700 |
| 1736376000 | 22.83 | -0.05 | -0.22 | 22.91 | 22.91 | 22.83 | 1100 |
| 1736289600 | 22.88 | -0.07 | -0.31 | 22.91 | 22.91 | 22.81 | 3240 |
| 1736203200 | 22.95 | 0 | 0.00 | 22.95 | 23 | 22.95 | 1801 |
| 1735944000 | 22.95 | 0.2 | 0.88 | 22.75 | 22.95 | 22.75 | 6500 |
| 1735857600 | 22.75 | -0.07 | -0.31 | 22.675 | 22.8 | 22.65 | 3989 |
| 1735684800 | 22.82 | 0.18 | 0.80 | 22.65 | 22.82 | 22.65 | 4009 |
| 1735598400 | 22.64 | 0.04 | 0.18 | 22.62 | 22.64 | 22.49 | 1639 |
| 1735339200 | 22.6 | -0.03 | -0.13 | 22.6 | 22.6 | 22.6 | 800 |
| 1735069200 | 22.63 | 0 | 0.00 | 22.55 | 22.63 | 22.51 | 3461 |
| 1734993600 | 22.63 | 0.02 | 0.09 | 22.79 | 22.79 | 22.63 | 1200 |
| 1734734400 | 22.61 | 0 | 0.00 | 22.5 | 22.61 | 22.5 | 2337 |
| 1734648000 | 22.61 | -0.09 | -0.40 | 22.62 | 22.62 | 22.61 | 700 |
| 1734561600 | 22.7 | 0.04 | 0.18 | 22.65 | 22.7 | 22.65 | 1800 |
| 1734475200 | 22.66 | 0.01 | 0.04 | 22.63 | 22.77 | 22.63 | 1627 |
| 1734388800 | 22.65 | 0 | 0.00 | 22.53 | 22.65 | 22.5 | 1686 |
| 1734129600 | 22.65 | -0.22 | -0.96 | 22.55 | 22.66 | 22.5 | 14800 |
| 1734043200 | 22.87 | 0.36 | 1.60 | 22.65 | 22.9 | 22.65 | 1800 |
| 1733956800 | 22.51 | 0.11 | 0.49 | 22.35 | 22.52 | 22.34 | 3006 |
| 1733870400 | 22.4 | 0 | 0.00 | 22.3 | 22.4 | 22.3 | 1188 |
| 1733784000 | 22.4 | 0.12 | 0.54 | 22.23 | 22.4 | 22.23 | 3271 |
| 1733524800 | 22.28 | -0.02 | -0.09 | 22.29 | 22.29 | 22.23 | 600 |
| 1733438400 | 22.3 | 0.15 | 0.68 | 22.2 | 22.36 | 22.2 | 1700 |
| 1733352000 | 22.15 | 0.09 | 0.41 | 22.1 | 22.15 | 22.06 | 4615 |
| 1733265600 | 22.06 | 0.02 | 0.09 | 21.95 | 22.06 | 21.95 | 3100 |
| 1733179200 | 22.04 | -0.15 | -0.68 | 22.06 | 22.11 | 22.04 | 1168 |
| 1732920000 | 22.19 | 0.21 | 0.96 | 22 | 22.19 | 21.96 | 1272 |
| 1732833600 | 21.98 | 0.28 | 1.29 | 21.7 | 21.98 | 21.7 | 1896 |
| 1732747200 | 21.7 | 0 | 0.00 | 21.69 | 21.7 | 21.6 | 2907 |
| 1732660800 | 21.7 | 0 | 0.00 | 21.7 | 21.72 | 21.69 | 2900 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
