$0.33 +0.01 (%) Alterra Power Corp - TSX

Sep. 19, 2014 | 03:28 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AXY.TO historical data

Date Open High Low Close Volume
9/18/20140.320.330.320.3234,312
9/17/20140.320.320.320.3243,289
9/16/20140.320.330.320.3271,700
9/15/20140.330.330.320.3211,805
9/12/20140.320.320.320.3289,152
9/11/20140.320.320.320.32477,665
9/10/20140.320.330.320.3236,935
9/9/20140.320.330.320.3362,850
9/8/20140.320.320.320.3231,965
9/5/20140.320.330.320.3241,140
9/4/20140.320.330.320.3241,000
9/3/20140.320.320.320.3211,858
9/2/20140.320.330.320.32305,850
8/29/20140.320.330.320.3273,050
8/28/20140.330.330.320.33196,915
8/27/20140.330.330.320.33120,898
8/26/20140.320.330.320.321,537,185
8/25/20140.320.330.320.32103,784
8/22/20140.330.330.320.3256,200
8/21/20140.320.320.320.3233,740
8/20/20140.330.330.320.3258,693
8/19/20140.340.340.320.32195,660
8/18/20140.330.350.320.34301,339
8/15/20140.320.330.320.3241,818
8/14/20140.320.330.320.3257,760
8/13/20140.330.330.320.3255,460
8/12/20140.320.330.320.3376,980
8/11/20140.330.330.320.32154,794
8/8/20140.320.320.320.3253,097
8/7/20140.320.330.320.32139,448
8/6/20140.320.320.310.31548,036
8/5/20140.320.320.320.32152,160
8/1/20140.320.330.320.32759,093
7/31/20140.320.340.320.32119,435
7/30/20140.330.330.320.33118,220
7/29/20140.330.330.320.3378,381
7/28/20140.330.330.320.3353,053
7/25/20140.320.340.320.3324,448
7/24/20140.320.330.320.33185,507
7/23/20140.320.330.320.33120,283
7/22/20140.330.330.320.3263,534
7/21/20140.330.330.320.3277,565
7/18/20140.330.340.330.3456,030
7/17/20140.320.330.320.3287,588
7/16/20140.320.330.320.32344,395
7/15/20140.320.330.320.32653,583
7/14/20140.330.330.320.3369,158
7/11/20140.330.340.330.3416,575
7/10/20140.350.350.320.32195,812
7/9/20140.340.350.340.3590,083
7/8/20140.350.350.320.34328,211
7/7/20140.350.350.340.3573,655
7/4/20140.350.350.340.3452,861
7/3/20140.340.350.340.34150,608
7/2/20140.350.350.340.34226,229
6/30/20140.340.350.340.3524,555
6/27/20140.350.350.340.3445,102
6/26/20140.360.360.350.35121,550
6/25/20140.360.370.350.36823,112
6/24/20140.330.340.320.33351,437
6/23/20140.320.330.320.33135,030
6/20/20140.320.320.310.32113,000
6/19/20140.320.320.310.3264,775
6/18/20140.320.320.310.32102,706
6/17/20140.320.320.310.32167,100
6/16/20140.320.320.310.3147,561
6/13/20140.330.330.310.3177,398
6/12/20140.320.330.310.331,799,176
6/11/20140.320.330.320.32388,519
6/10/20140.320.320.310.324,019,180
6/9/20140.310.320.310.3125,629
6/6/20140.310.320.310.3180,594
6/5/20140.320.320.320.3252,950
6/4/20140.320.320.320.3268,219
6/3/20140.310.320.310.32104,660
6/2/20140.320.320.310.3119,273
5/30/20140.320.320.310.3115,000
5/29/20140.310.320.310.32734,800
5/28/20140.310.320.310.3151,495
5/27/20140.320.320.310.31496,782
5/26/20140.310.320.310.3238,880
5/23/20140.310.320.310.32111,801
5/22/20140.320.320.310.314,194,200
5/21/20140.310.320.310.32276,642
5/20/20140.320.320.310.3188,444
5/16/20140.310.320.310.3143,960
5/15/20140.320.320.320.32254,268
5/14/20140.320.330.320.32167,550
5/13/20140.310.320.310.3236,932
5/12/20140.320.320.310.3169,750
5/9/20140.310.320.310.3285,525
5/8/20140.310.320.310.3145,219
5/7/20140.330.330.310.3164,900
5/6/20140.330.330.320.3265,331
5/5/20140.330.340.330.33134,606
5/2/20140.320.330.310.31104,251
5/1/20140.320.320.320.3268,377
4/30/20140.340.340.320.32169,105
4/29/20140.320.330.310.332,979,498
4/28/20140.320.320.310.3178,340
  • Showing 1-100 of 838 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center