$0.38 0.00 (%) Alterra Power Corp - TSX

Apr. 17, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AXY.TO historical data

Date Open High Low Close Volume
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
3/6/20150.330.330.330.3342,039
3/5/20150.320.330.320.3398,264
3/4/20150.330.340.320.32188,000
3/3/20150.330.340.320.3366,146
3/2/20150.330.330.330.33109,946
2/27/20150.330.340.330.33157,071
2/26/20150.330.330.330.33127,266
2/25/20150.320.330.320.33218,468
2/24/20150.310.330.310.32225,220
2/23/20150.300.310.300.3178,900
2/20/20150.320.320.310.3184,377
2/19/20150.320.320.310.31102,750
2/18/20150.300.320.300.313,683,936
2/17/20150.300.310.300.3133,294
2/13/20150.310.310.310.3179,894
2/12/20150.310.310.300.31126,299
2/11/20150.320.320.310.3284,031
2/10/20150.320.320.300.3160,000
2/9/20150.310.320.310.3129,665
2/6/20150.310.310.300.3144,998
2/5/20150.310.310.290.31566,898
2/4/20150.310.310.300.31125,310
2/3/20150.310.320.300.31456,298
2/2/20150.330.330.320.32101,110
1/30/20150.310.320.310.32198,317
1/29/20150.310.320.310.3292,951
1/28/20150.320.320.310.31165,708
1/27/20150.330.330.310.31471,756
1/26/20150.330.330.330.33108,855
1/23/20150.330.330.320.33287,450
1/22/20150.330.340.330.3339,347
1/21/20150.330.340.330.3361,393
1/20/20150.340.340.330.3335,370
1/19/20150.330.330.330.33117,504
1/16/20150.330.330.320.33195,214
1/15/20150.330.330.330.3371,284
1/14/20150.330.330.320.33357,332
1/13/20150.330.340.330.33241,643
1/12/20150.330.340.330.33218,588
1/9/20150.340.340.330.33140,524
1/8/20150.330.330.330.3337,782
1/7/20150.350.350.330.33254,076
1/6/20150.330.350.330.34176,950
1/5/20150.330.340.330.33148,501
1/2/20150.330.330.320.3336,335
12/31/20140.330.330.320.3390,518
12/30/20140.330.330.320.32175,135
12/29/20140.330.340.330.33412,643
12/24/20140.330.330.330.337,488
12/23/20140.350.350.330.33297,840
12/22/20140.340.340.340.3498,724
12/19/20140.330.340.330.33274,653
12/18/20140.330.330.330.33260,226
12/17/20140.330.330.320.33209,582
12/16/20140.340.340.320.32347,813
12/15/20140.330.340.330.34964,912
12/12/20140.340.350.330.33131,570
12/11/20140.350.360.330.345,075,478
12/10/20140.340.390.340.351,335,687
12/9/20140.340.340.330.342,648,189
12/8/20140.350.350.340.34204,503
12/5/20140.350.360.350.35495,149
12/4/20140.330.360.330.351,202,183
12/3/20140.340.340.330.332,756,343
12/2/20140.340.350.330.33568,210
12/1/20140.350.360.350.35205,820
11/28/20140.320.360.320.36410,844
11/27/20140.340.340.320.32115,570
11/26/20140.340.340.310.32413,000
11/25/20140.350.350.340.34390,960
11/24/20140.330.340.330.34861,222
  • Showing 1-100 of 983 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center