$0.45 +0.01 (%) Alterra Power Corp - Toronto Stock Exchange

May. 27, 2016 | 03:59 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
5/27/20160.450.450.450.4558,700
5/26/20160.450.450.440.44273,232
5/25/20160.450.450.440.44124,780
5/24/20160.440.450.440.4570,460
5/20/20160.450.450.440.4562,300
5/19/20160.450.450.440.4496,920
5/18/20160.450.450.440.45171,320
5/17/20160.450.450.440.45128,963
5/16/20160.440.460.440.4582,550
5/13/20160.440.440.430.44380,762
5/12/20160.440.440.440.44111,969
5/11/20160.460.460.430.45239,912
5/10/20160.470.480.460.4769,385
5/9/20160.470.480.470.47142,664
5/6/20160.450.470.440.47125,675
5/5/20160.440.460.430.4381,511
5/4/20160.450.450.430.44235,666
5/3/20160.460.460.450.45116,590
5/2/20160.460.470.460.46249,975
4/29/20160.470.470.450.4692,572
4/28/20160.460.470.460.4689,726
4/27/20160.460.470.460.47103,578
4/26/20160.450.460.450.4619,073
4/25/20160.450.470.450.46332,562
4/22/20160.450.450.440.45122,842
4/21/20160.440.450.440.45143,170
4/20/20160.430.450.430.44189,105
4/19/20160.430.430.430.43162,516
4/18/20160.430.440.430.43128,462
4/15/20160.440.450.430.4375,140
4/14/20160.430.460.430.44275,186
4/13/20160.430.430.420.42128,912
4/12/20160.430.430.420.43149,445
4/11/20160.430.440.430.43150,300
4/8/20160.430.440.430.4351,420
4/7/20160.430.450.420.43198,452
4/6/20160.430.440.420.4375,335
4/5/20160.440.440.420.43245,901
4/4/20160.440.450.430.44175,510
4/1/20160.440.450.430.45129,163
3/31/20160.450.450.430.44118,500
3/30/20160.440.450.440.4494,400
3/29/20160.440.450.440.45259,025
3/28/20160.450.450.440.45389,960
3/24/20160.440.450.440.45145,407
3/23/20160.430.450.430.44128,400
3/22/20160.430.440.430.44196,513
3/21/20160.460.460.420.43433,459
3/18/20160.450.460.450.4575,826
3/17/20160.450.450.440.45239,300
3/16/20160.480.480.450.45332,405
3/15/20160.500.500.490.49223,134
3/14/20160.510.520.500.50195,689
3/11/20160.510.520.500.52145,360
3/10/20160.500.530.500.50284,258
3/9/20160.500.520.470.50363,818
3/8/20160.480.480.460.48120,304
3/7/20160.460.480.460.48287,120
3/4/20160.480.480.450.46136,995
3/3/20160.460.480.460.47108,030
3/2/20160.460.460.460.46122,718
3/1/20160.450.460.450.46138,900
2/29/20160.450.450.440.45137,200
2/26/20160.450.450.440.4557,600
2/25/20160.450.450.440.4454,700
2/24/20160.450.450.440.4540,290
2/23/20160.440.460.430.45141,100
2/22/20160.440.440.430.44149,034
2/19/20160.440.440.430.4399,367
2/18/20160.450.450.430.44162,515
2/17/20160.430.450.430.45104,300
2/16/20160.430.440.420.44122,664
2/12/20160.420.440.420.43293,342
2/11/20160.420.420.400.421,192,015
2/10/20160.440.440.430.44206,350
2/9/20160.430.440.430.44195,750
2/8/20160.470.470.430.44346,947
2/5/20160.460.460.460.4646,600
2/4/20160.460.460.460.46246,185
2/3/20160.460.470.460.46123,520
2/2/20160.460.470.450.46126,100
2/1/20160.460.460.450.45110,950
1/29/20160.460.460.440.46284,200
1/28/20160.440.460.440.46129,116
1/27/20160.460.460.440.44244,342
1/26/20160.440.450.440.45100,201
1/25/20160.450.450.440.45100,215
1/22/20160.450.450.440.45447,840
1/21/20160.440.440.440.4496,058
1/20/20160.440.440.430.44149,636
1/19/20160.440.450.440.44148,892
1/18/20160.440.440.430.44100,520
1/15/20160.460.460.440.45133,548
1/14/20160.440.460.440.46280,745
1/13/20160.440.450.440.44117,500
1/12/20160.440.450.430.4488,464
1/11/20160.440.440.430.43179,000
1/8/20160.440.450.440.44141,601
1/7/20160.450.450.430.44176,059
1/6/20160.450.460.450.45137,014
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center