$0.44 +0.01 (%) Alterra Power Corp - TSX

Jul. 30, 2015 | 09:44 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AXY.TO historical data

Date Open High Low Close Volume
7/29/20150.420.430.420.43330,850
7/28/20150.430.440.420.4378,461
7/27/20150.430.440.430.4390,380
7/24/20150.430.440.430.4335,103
7/23/20150.430.440.430.4390,364
7/22/20150.430.440.430.4443,100
7/21/20150.440.440.420.44154,006
7/20/20150.450.450.430.4484,828
7/17/20150.450.450.440.45168,642
7/16/20150.440.450.440.45262,833
7/15/20150.430.450.430.45170,902
7/14/20150.430.440.430.4464,497
7/13/20150.430.430.420.4353,283
7/10/20150.430.430.420.43115,860
7/9/20150.420.430.420.42355,125
7/8/20150.410.420.410.41196,380
7/7/20150.420.430.410.42252,267
7/6/20150.420.420.410.42222,711
7/3/20150.410.420.410.4272,817
7/2/20150.420.430.400.41413,779
6/30/20150.410.420.410.42168,869
6/29/20150.420.420.410.41162,342
6/26/20150.440.440.420.4494,784
6/25/20150.440.440.430.44492,630
6/24/20150.440.440.430.4462,940
6/23/20150.440.440.430.4424,270
6/22/20150.420.450.410.44438,205
6/19/20150.430.430.420.4264,325
6/18/20150.420.430.420.4364,496
6/17/20150.440.440.430.4384,444
6/16/20150.440.450.430.44100,378
6/15/20150.450.450.430.43185,497
6/12/20150.410.460.410.46261,897
6/11/20150.420.420.420.4231,000
6/10/20150.410.420.410.4164,298
6/9/20150.430.430.420.4244,680
6/8/20150.420.420.410.4288,580
6/5/20150.410.420.410.41142,235
6/4/20150.420.420.410.4255,338
6/3/20150.410.420.400.42210,918
6/2/20150.400.410.400.40190,650
6/1/20150.400.410.400.4096,121
5/29/20150.410.420.400.4248,582
5/28/20150.410.410.410.4170,325
5/27/20150.390.410.390.41170,042
5/26/20150.390.400.380.38311,380
5/25/20150.390.390.390.3962,738
5/22/20150.390.390.390.3962,457
5/21/20150.390.390.380.39183,685
5/20/20150.390.390.380.3813,234
5/19/20150.390.390.370.383,299,838
5/15/20150.380.390.380.39112,400
5/14/20150.380.380.370.3876,650
5/13/20150.380.380.370.38127,804
5/12/20150.390.390.380.39138,740
5/11/20150.390.390.380.3969,500
5/8/20150.380.390.380.3837,600
5/7/20150.380.390.380.38134,925
5/6/20150.380.390.380.3892,830
5/5/20150.370.380.370.38103,000
5/4/20150.380.390.380.38170,008
5/1/20150.380.380.380.3853,804
4/30/20150.380.380.370.38107,100
4/29/20150.380.390.380.38136,366
4/28/20150.380.380.370.37188,972
4/27/20150.380.380.380.3879,675
4/24/20150.380.380.370.3772,960
4/23/20150.390.390.390.3946,690
4/22/20150.380.390.380.3966,200
4/21/20150.390.390.390.3913,800
4/20/20150.380.390.380.3938,221
4/17/20150.390.390.380.38152,386
4/16/20150.370.390.370.3859,270
4/15/20150.390.390.370.3798,835
4/14/20150.380.390.380.3940,200
4/13/20150.400.400.380.3890,100
4/10/20150.390.400.380.40136,158
4/9/20150.390.400.390.39197,800
4/8/20150.390.400.380.38117,082
4/7/20150.390.430.380.39468,375
4/6/20150.390.390.360.38332,641
4/2/20150.350.370.350.37149,485
4/1/20150.340.350.340.3565,300
3/31/20150.340.350.340.35115,118
3/30/20150.350.350.340.3484,198
3/27/20150.340.350.340.3557,950
3/26/20150.340.350.340.34174,925
3/25/20150.340.350.330.34230,875
3/24/20150.330.350.330.35151,850
3/23/20150.330.340.330.3348,638
3/20/20150.340.350.330.33148,880
3/19/20150.350.350.340.3426,350
3/18/20150.340.350.340.3550,978
3/17/20150.340.340.340.3440,515
3/16/20150.330.340.330.3367,923
3/13/20150.330.340.330.3382,880
3/12/20150.330.330.330.3340,686
3/11/20150.330.330.330.3322,140
3/10/20150.330.330.330.3356,433
3/9/20150.330.330.330.3340,812
  • Showing 1-100 of 1,054 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!