$0.39 +0.01 (%) Alterra Power Corp - TSX

May. 22, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AXY.TO historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 1,007 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center