$5.54 -0.05 (%) Alterra Power Corp - Toronto Stock Exchange

Dec. 6, 2016 | 02:39 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AXY.TO historical data

Date Open High Low Close Volume
12/5/20165.595.745.505.5952,744
12/2/20165.745.745.505.5588,452
12/1/20165.015.935.005.62331,011
11/30/20165.015.024.844.9476,160
11/29/20164.955.044.874.9752,334
11/28/20165.005.004.874.8963,771
11/25/20165.105.194.974.9827,502
11/24/20165.345.345.045.1059,068
11/23/20165.215.275.045.04128,606
11/22/20164.894.974.564.94232,960
11/21/20164.704.784.604.7896,167
11/18/20164.594.734.554.7254,554
11/17/20164.664.734.604.6463,440
11/16/20164.764.874.644.6585,000
11/15/20164.294.844.294.7295,608
11/14/20164.554.554.204.25213,500
11/11/20164.804.824.554.55149,112
11/10/20165.055.064.764.82337,336
11/9/20165.275.275.015.08167,790
11/8/20165.365.365.305.3059,128
11/7/20165.405.445.315.3471,519
11/4/20165.485.485.305.3796,035
11/3/20165.305.475.305.4581,251
11/2/20165.235.445.165.28112,190
11/1/20165.375.455.155.30235,246
10/31/20165.695.715.335.38185,001
10/28/20165.725.765.615.6182,123
10/27/20165.855.855.715.7492,530
10/26/20165.805.845.675.83170,659
10/25/20166.016.015.825.8271,842
10/24/20166.036.035.985.9961,006
10/21/20165.986.015.975.9879,294
10/20/20166.016.035.955.9780,685
10/19/20166.006.045.985.9972,785
10/18/20166.036.045.935.9683,449
10/17/20166.046.056.016.0262,235
10/14/20166.016.045.996.03105,853
10/13/20166.046.055.976.00109,198
10/12/20166.106.126.026.0339,390
10/11/20166.086.106.016.0895,877
10/7/20166.076.156.036.0799,835
10/6/20166.036.205.966.10388,069
10/5/20166.506.506.356.4078,277
10/4/20166.546.576.406.5084,650
10/3/20166.576.626.556.5646,402
9/30/20166.596.606.526.5847,262
9/29/20166.706.706.506.57118,778
9/28/20166.656.686.596.5954,119
9/27/20166.656.706.656.696,195
9/26/20166.906.906.696.6946,816
9/23/20166.766.886.686.8752,553
9/22/20166.956.986.816.8135,464
9/21/20166.806.956.806.9543,500
9/20/20166.506.776.506.77114,518
9/19/20166.516.526.506.5145,218
9/16/20166.616.676.506.5267,080
9/15/20166.786.796.596.6347,378
9/14/20166.876.906.676.7633,885
9/13/20167.027.076.806.8831,035
9/12/20167.007.107.007.0719,250
9/9/20166.777.406.777.2035,523
9/8/20160.720.740.720.72261,175
9/7/20160.730.730.720.7291,617
9/6/20160.710.730.710.72181,125
9/2/20160.740.740.710.73262,825
9/1/20160.730.730.710.71814,566
8/31/20160.680.720.670.72724,427
8/30/20160.710.710.650.65765,381
8/29/20160.690.700.690.69238,071
8/26/20160.690.690.680.69310,785
8/25/20160.670.700.670.69397,018
8/24/20160.690.700.670.67294,770
8/23/20160.680.700.680.69398,778
8/22/20160.690.710.680.70352,765
8/19/20160.710.720.690.69651,664
8/18/20160.720.740.710.74320,463
8/17/20160.750.750.700.71753,528
8/16/20160.690.740.670.741,577,792
8/15/20160.680.690.670.69576,622
8/12/20160.670.690.670.67584,422
8/11/20160.660.670.650.67647,501
8/10/20160.660.670.650.67449,637
8/9/20160.640.650.630.65513,028
8/8/20160.660.670.630.631,052,930
8/5/20160.640.670.630.641,186,864
8/4/20160.630.640.620.64987,366
8/3/20160.590.650.590.622,317,043
8/2/20160.600.600.590.60142,268
7/29/20160.600.600.590.60171,749
7/28/20160.600.600.580.58122,785
7/27/20160.600.600.580.60346,310
7/26/20160.590.590.580.59159,556
7/25/20160.560.600.560.59266,907
7/22/20160.570.580.550.55564,260
7/21/20160.600.610.560.561,465,089
7/20/20160.590.600.580.59180,775
7/19/20160.590.600.580.58111,764
7/18/20160.600.600.590.60281,395
7/15/20160.590.600.580.6080,158
7/14/20160.590.600.580.60182,214
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center