Algonquin Power A Cum Rr Prf (AQN_pa)

AQN_pa
🏛️ 캐나다 →
24.61
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 26.11 26.35 26.11 26.30 0.0M
2021-12-30 25.98 26.21 25.94 26.21 0.0M
2021-12-29 25.98 25.98 25.87 25.88 0.0M
2021-12-24 25.70 25.70 25.70 25.70 0.0M
2021-12-23 25.74 25.74 25.73 25.73 0.0M
2021-12-22 25.51 25.75 25.51 25.75 0.0M
2021-12-21 25.53 25.80 25.52 25.80 0.0M
2021-12-20 25.98 25.98 25.50 25.50 0.0M
2021-12-17 25.38 25.77 25.38 25.77 0.0M
2021-12-16 25.42 25.67 25.42 25.61 0.0M
2021-12-15 25.70 25.73 25.60 25.60 0.0M
2021-12-14 25.78 25.78 25.69 25.70 0.0M
2021-12-13 25.86 25.99 25.86 25.99 0.0M
2021-12-10 25.98 26.00 25.62 25.75 0.0M
2021-12-09 25.64 25.64 25.64 25.64 0.0M
2021-12-08 25.60 25.90 25.15 25.15 0.0M
2021-12-07 25.46 25.60 25.46 25.53 0.0M
2021-12-06 25.70 26.03 25.55 25.70 0.0M
2021-12-03 25.53 25.74 25.53 25.74 0.0M
2021-12-02 25.55 25.74 25.50 25.74 0.0M
2021-12-01 25.63 25.64 25.60 25.64 0.0M
2021-11-30 25.57 25.58 25.45 25.54 0.0M
2021-11-29 25.46 25.58 25.46 25.54 0.0M
2021-11-26 25.50 25.50 25.45 25.46 0.0M
2021-11-25 25.56 25.57 25.55 25.55 0.0M
2021-11-24 25.37 25.60 25.37 25.60 0.0M
2021-11-23 25.33 25.47 25.27 25.47 0.0M
2021-11-22 25.33 25.36 25.33 25.36 0.0M
2021-11-19 25.40 25.40 25.30 25.32 0.0M
2021-11-18 25.34 25.46 25.34 25.46 0.0M
2021-11-17 25.25 25.25 25.19 25.19 0.0M
2021-11-16 25.20 25.24 25.20 25.24 0.0M
2021-11-15 25.19 25.19 25.19 25.19 0.0M
2021-11-12 25.19 25.19 25.12 25.15 0.0M
2021-11-11 25.05 25.17 25.05 25.16 0.0M
2021-11-10 25.20 25.25 25.11 25.11 0.0M
2021-11-09 25.25 25.25 25.21 25.21 0.0M
2021-11-08 25.11 25.27 25.11 25.27 0.0M
2021-11-05 25.16 25.27 25.15 25.15 0.0M
2021-11-04 25.35 25.37 25.13 25.13 0.0M
2021-11-03 25.32 25.43 25.11 25.37 0.0M
2021-11-02 25.30 25.30 25.30 25.30 0.0M
2021-11-01 25.25 25.38 25.12 25.16 0.0M
2021-10-29 25.00 25.28 25.00 25.28 0.0M
2021-10-28 25.11 25.11 25.10 25.11 0.0M
2021-10-27 25.30 25.30 25.04 25.14 0.0M
2021-10-26 25.35 25.35 25.34 25.34 0.0M
2021-10-25 25.50 25.50 25.35 25.35 0.0M
2021-10-22 25.50 25.50 25.37 25.40 0.0M
2021-10-21 25.25 25.56 25.25 25.56 0.0M
2021-10-20 25.27 25.27 25.15 25.15 0.0M
2021-10-19 25.23 25.34 25.11 25.28 0.0M
2021-10-18 25.32 25.35 25.25 25.35 0.0M
2021-10-15 25.60 25.60 25.59 25.59 0.0M
2021-10-14 25.33 25.59 25.29 25.59 0.0M
2021-10-13 25.39 25.39 25.39 25.39 0.0M
2021-10-12 25.65 25.65 25.41 25.60 0.0M
2021-10-08 25.77 25.85 25.41 25.85 0.0M
2021-10-07 25.93 25.93 25.76 25.77 0.0M
2021-10-06 25.97 25.97 25.61 25.75 0.0M
2021-10-05 25.24 25.75 25.24 25.75 0.0M
2021-10-04 25.15 26.07 25.15 25.23 0.0M
2021-10-01 25.45 25.86 25.35 25.75 0.0M
2021-09-30 25.60 25.61 25.60 25.60 0.0M
2021-09-29 25.35 25.73 25.35 25.67 0.0M
2021-09-28 25.36 25.36 25.36 25.36 0.0M
2021-09-27 25.20 25.35 25.20 25.35 0.0M
2021-09-24 25.16 25.16 25.16 25.16 0.0M
2021-09-23 25.65 25.66 25.07 25.10 0.0M
2021-09-22 25.01 25.50 25.01 25.50 0.0M
2021-09-21 25.36 25.49 25.19 25.49 0.0M
2021-09-20 25.30 25.48 25.30 25.31 0.0M
2021-09-17 25.21 25.50 25.21 25.50 0.0M
2021-09-16 25.77 25.77 25.11 25.12 0.0M
2021-09-15 26.10 26.10 26.10 26.10 0.0M
2021-09-14 26.51 26.51 25.91 25.99 0.0M
2021-09-13 26.06 26.50 26.06 26.50 0.0M
2021-09-10 26.04 26.05 26.00 26.05 0.0M
2021-09-09 25.98 25.98 25.90 25.90 0.0M
2021-09-08 26.18 26.38 26.03 26.12 0.0M
2021-09-07 26.25 26.34 25.95 25.95 0.0M
2021-09-03 26.50 26.60 26.25 26.53 0.0M
2021-09-02 25.99 26.26 25.99 26.01 0.0M
2021-09-01 25.81 26.00 25.81 26.00 0.0M
2021-08-31 25.65 26.15 25.65 25.90 0.0M
2021-08-30 25.55 25.68 25.55 25.65 0.0M
2021-08-27 25.49 25.57 25.47 25.51 0.0M
2021-08-26 25.40 25.60 25.40 25.43 0.0M
2021-08-25 25.27 25.40 25.27 25.40 0.0M
2021-08-24 25.10 25.27 25.10 25.27 0.0M
2021-08-23 25.17 25.25 25.02 25.24 0.0M
2021-08-20 25.10 25.10 24.75 24.99 0.0M
2021-08-19 25.01 25.07 24.89 25.07 0.0M
2021-08-18 25.08 25.08 25.08 25.08 0.0M
2021-08-17 25.27 25.27 25.27 25.27 0.0M
2021-08-16 25.36 25.36 25.30 25.30 0.0M
2021-08-13 25.38 25.38 25.38 25.38 0.0M
2021-08-12 25.39 25.40 25.26 25.40 0.0M
2021-08-11 24.98 25.31 24.98 25.30 0.0M
2021-08-10 25.19 25.23 25.19 25.23 0.0M
2021-08-09 24.99 25.18 24.99 25.17 0.0M
2021-08-06 25.00 25.07 24.95 25.05 0.0M
2021-08-05 25.00 25.12 24.98 25.12 0.0M
2021-08-04 25.00 25.00 25.00 25.00 0.0M
2021-08-03 25.00 25.00 24.95 25.00 0.0M
2021-07-30 24.75 25.09 24.75 25.09 0.0M
2021-07-29 25.00 25.00 24.63 24.88 0.0M
2021-07-28 24.85 24.88 24.85 24.88 0.0M
2021-07-27 24.86 24.86 24.77 24.80 0.0M
2021-07-26 24.89 24.90 24.62 24.82 0.0M
2021-07-23 24.90 24.90 24.68 24.85 0.0M
2021-07-22 24.98 25.00 24.93 24.95 0.0M
2021-07-21 24.70 24.77 24.70 24.77 0.0M
2021-07-20 25.40 25.40 25.40 25.40 0.0M
2021-07-19 25.00 25.05 24.89 24.95 0.0M
2021-07-16 25.07 25.07 25.00 25.00 0.0M
2021-07-15 25.01 25.18 25.01 25.10 0.0M
2021-07-14 25.15 25.15 25.01 25.05 0.0M
2021-07-13 25.13 25.13 25.01 25.04 0.0M
2021-07-12 24.90 25.01 24.90 25.00 0.0M
2021-07-09 24.90 25.00 24.90 24.90 0.0M
2021-07-08 25.11 25.15 24.75 24.90 0.0M
2021-07-07 25.29 25.29 24.75 25.14 0.0M
2021-07-06 25.27 25.27 25.16 25.20 0.0M
2021-07-05 25.34 25.34 25.25 25.25 0.0M
2021-07-02 25.00 25.25 25.00 25.25 0.0M
2021-06-30 25.40 25.40 25.00 25.00 0.0M
2021-06-29 25.25 25.25 25.12 25.25 0.0M
2021-06-28 25.00 25.00 25.00 25.00 0.0M
2021-06-25 25.53 25.65 25.39 25.40 0.0M
2021-06-24 25.00 25.65 24.99 25.65 0.0M
2021-06-23 25.30 25.35 25.21 25.25 0.0M
2021-06-22 24.95 25.25 24.94 25.25 0.0M
2021-06-21 24.75 25.10 24.75 25.10 0.0M
2021-06-18 24.75 24.93 24.75 24.93 0.0M
2021-06-17 24.77 25.00 24.77 25.00 0.0M
2021-06-16 24.85 24.93 24.73 24.93 0.0M
2021-06-15 25.07 25.07 24.72 24.72 0.0M
2021-06-14 25.20 25.25 25.07 25.07 0.0M
2021-06-11 25.26 25.34 25.20 25.34 0.0M
2021-06-10 25.05 25.05 25.05 25.05 0.0M
2021-06-09 25.24 25.25 25.01 25.09 0.0M
2021-06-08 25.23 25.25 25.23 25.25 0.0M
2021-06-07 25.27 25.27 25.15 25.15 0.0M
2021-06-04 25.42 25.42 25.25 25.27 0.0M
2021-06-03 24.95 25.20 24.90 25.20 0.0M
2021-06-02 24.97 25.14 24.75 25.00 0.0M
2021-06-01 24.80 24.91 24.72 24.86 0.0M
2021-05-31 24.86 24.88 24.86 24.88 0.0M
2021-05-28 24.80 24.90 24.75 24.90 0.0M
2021-05-27 24.78 24.85 24.75 24.77 0.0M
2021-05-26 24.70 24.78 24.70 24.71 0.0M
2021-05-25 24.60 24.60 24.60 24.60 0.0M
2021-05-21 24.49 24.60 24.45 24.59 0.0M
2021-05-20 24.36 24.50 24.34 24.50 0.0M
2021-05-19 24.54 24.54 24.27 24.46 0.0M
2021-05-18 24.45 24.55 24.45 24.55 0.0M
2021-05-17 24.54 24.54 24.48 24.48 0.0M
2021-05-14 24.50 24.58 24.50 24.55 0.0M
2021-05-13 24.60 24.60 24.51 24.58 0.0M
2021-05-12 24.58 24.60 24.53 24.53 0.0M
2021-05-11 24.56 24.59 24.55 24.59 0.0M
2021-05-10 24.60 24.70 24.59 24.60 0.0M
2021-05-07 24.60 24.61 24.51 24.51 0.0M
2021-05-06 24.69 24.69 24.47 24.47 0.0M
2021-05-05 24.65 24.75 24.65 24.70 0.1M
2021-05-04 24.68 24.70 24.65 24.65 0.0M
2021-05-03 24.69 24.70 24.68 24.68 0.0M
2021-04-30 24.38 24.68 24.38 24.68 0.0M
2021-04-29 24.35 24.68 24.20 24.68 0.0M
2021-04-28 24.25 24.34 24.25 24.30 0.0M
2021-04-27 24.33 24.36 24.25 24.25 0.0M
2021-04-26 24.39 24.39 24.22 24.30 0.0M
2021-04-23 24.22 24.39 24.22 24.39 0.0M
2021-04-22 24.34 24.35 24.22 24.22 0.0M
2021-04-21 24.11 24.35 24.11 24.35 0.0M
2021-04-20 23.97 24.49 23.97 24.45 0.0M
2021-04-19 24.59 24.59 24.34 24.40 0.0M
2021-04-16 24.56 24.65 24.25 24.65 0.1M
2021-04-15 24.19 24.20 24.13 24.19 0.0M
2021-04-14 24.19 24.37 24.15 24.36 0.0M
2021-04-13 24.49 24.49 24.06 24.25 0.0M
2021-04-12 24.39 24.91 24.37 24.58 0.0M
2021-04-09 23.92 24.44 23.92 24.44 0.0M
2021-04-08 23.71 24.49 23.70 24.20 0.0M
2021-04-07 23.81 23.85 23.70 23.70 0.0M
2021-04-06 23.70 24.00 23.65 23.84 0.0M
2021-04-05 23.55 23.97 23.50 23.70 0.0M
2021-04-01 23.55 23.57 23.54 23.54 0.0M
2021-03-31 23.65 23.65 23.59 23.59 0.0M
2021-03-30 23.66 23.99 23.54 23.59 0.0M
2021-03-29 23.55 23.66 23.55 23.65 0.0M
2021-03-26 23.65 23.66 23.55 23.55 0.0M
2021-03-25 23.60 23.70 23.54 23.70 0.0M
2021-03-24 23.60 23.67 23.60 23.65 0.0M
2021-03-23 23.64 23.70 23.46 23.60 0.0M
2021-03-22 23.64 23.66 23.64 23.65 0.0M
2021-03-19 23.50 23.50 23.35 23.50 0.0M
2021-03-18 23.29 23.47 23.29 23.46 0.0M
2021-03-17 23.26 23.35 23.26 23.35 0.0M
2021-03-16 23.41 23.50 23.25 23.25 0.0M
2021-03-15 23.25 23.29 23.05 23.29 0.0M
2021-03-12 23.15 23.16 23.15 23.16 0.0M
2021-03-11 23.23 23.49 23.05 23.49 0.0M
2021-03-10 23.24 23.25 22.94 22.94 0.0M
2021-03-09 22.94 23.23 22.94 23.11 0.0M
2021-03-08 22.87 23.24 22.82 22.82 0.0M
2021-03-05 22.80 22.91 22.80 22.91 0.0M
2021-03-04 22.75 22.75 22.60 22.75 0.0M
2021-03-03 22.51 22.75 22.50 22.70 0.0M
2021-03-02 22.20 22.60 22.20 22.48 0.0M
2021-03-01 22.00 22.11 22.00 22.11 0.0M
2021-02-26 22.00 22.06 21.95 22.00 0.0M
2021-02-25 22.63 22.66 21.89 21.96 0.0M
2021-02-24 22.69 22.70 22.69 22.70 0.0M
2021-02-23 22.66 22.67 22.66 22.67 0.0M
2021-02-22 22.74 22.74 22.45 22.62 0.0M
2021-02-19 22.70 22.85 22.50 22.50 0.0M
2021-02-18 22.28 22.60 22.28 22.50 0.0M
2021-02-17 21.95 22.22 21.95 22.22 0.1M
2021-02-16 21.59 21.74 21.56 21.70 0.0M
2021-02-12 21.33 21.45 21.33 21.37 0.0M
2021-02-11 21.26 21.45 21.17 21.45 0.0M
2021-02-10 21.25 21.31 21.18 21.25 0.0M
2021-02-09 21.13 21.21 21.13 21.17 0.0M
2021-02-08 21.13 21.20 21.13 21.13 0.0M
2021-02-05 21.15 21.15 21.05 21.15 0.0M
2021-02-04 21.08 21.19 21.02 21.19 0.0M
2021-02-03 20.80 21.09 20.75 21.08 0.0M
2021-02-02 20.99 20.99 20.70 20.80 0.0M
2021-02-01 20.78 20.79 20.51 20.66 0.0M
2021-01-29 20.51 20.70 20.50 20.70 0.0M
2021-01-28 20.31 20.50 20.26 20.50 0.0M
2021-01-27 20.80 20.80 20.31 20.31 0.0M
2021-01-26 20.99 20.99 20.76 20.76 0.0M
2021-01-25 20.33 20.71 20.31 20.71 0.0M
2021-01-22 20.30 20.35 20.24 20.24 0.0M
2021-01-21 20.18 20.40 20.18 20.31 0.0M
2021-01-20 20.15 20.17 20.15 20.15 0.0M
2021-01-19 20.17 20.17 20.11 20.15 0.0M
2021-01-18 20.14 20.14 20.10 20.11 0.0M
2021-01-15 20.10 20.10 20.10 20.10 0.0M
2021-01-14 20.00 20.15 20.00 20.15 0.0M
2021-01-13 20.11 20.15 20.00 20.15 0.0M
2021-01-12 20.15 20.17 20.10 20.10 0.0M
2021-01-11 20.10 20.10 20.00 20.00 0.0M
2021-01-08 20.14 20.14 20.10 20.10 0.0M
2021-01-07 20.14 20.15 19.86 20.15 0.0M
2021-01-06 20.00 20.10 20.00 20.09 0.0M
2021-01-05 19.86 20.00 19.85 19.95 0.0M
2021-01-04 20.00 20.00 19.85 19.85 0.0M