$6.69 0.00 (%) Alterra Power Corp - Toronto Stock Exchange

Sep. 27, 2016 | 03:57 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AXY.TO historical data

Date Open High Low Close Volume
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
7/13/20160.590.600.560.58175,511
7/12/20160.600.610.570.58399,306
7/11/20160.570.600.570.58313,531
7/8/20160.560.570.540.55510,454
7/7/20160.580.640.520.531,124,753
7/6/20160.540.570.540.56512,246
7/5/20160.520.540.500.54271,788
7/4/20160.510.520.510.51238,125
6/30/20160.490.520.490.50202,005
6/29/20160.490.490.480.49105,914
6/28/20160.490.500.490.4970,371
6/27/20160.480.500.480.4891,189
6/24/20160.480.490.480.48160,084
6/23/20160.480.490.470.49478,892
6/22/20160.480.490.480.4836,034
6/21/20160.480.490.480.48150,042
6/20/20160.490.520.480.48781,860
6/17/20160.470.480.470.48168,346
6/16/20160.470.480.470.48788,857
6/15/20160.440.460.440.461,239,899
6/14/20160.440.450.440.45235,186
6/13/20160.450.450.440.44122,030
6/10/20160.450.450.440.4579,324
6/9/20160.440.450.440.44260,150
6/8/20160.450.450.440.44321,347
6/7/20160.450.450.440.45178,293
6/6/20160.440.450.440.4598,966
6/3/20160.450.450.440.44198,660
6/2/20160.450.450.440.45129,690
6/1/20160.450.450.440.45316,921
5/31/20160.450.450.450.4542,900
5/30/20160.450.450.440.4542,863
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
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center