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

Apr. 29, 2016 | 01:29 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
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
1/5/20160.470.480.450.4573,115
1/4/20160.470.480.450.4770,050
12/31/20150.470.470.450.46104,094
12/30/20150.450.460.450.45177,384
12/29/20150.430.450.430.45240,342
12/24/20150.440.440.430.4446,550
12/23/20150.430.440.420.44290,725
12/22/20150.430.430.430.4385,739
12/21/20150.450.450.430.4482,042
12/18/20150.450.460.430.44346,680
12/17/20150.440.450.440.45557,300
12/16/20150.440.440.430.44421,500
12/15/20150.440.450.430.44118,245
12/14/20150.430.450.430.44221,070
12/11/20150.440.450.420.43342,951
12/10/20150.430.440.430.44121,280
12/9/20150.430.440.430.430
12/8/20150.450.450.430.4355,996
12/7/20150.440.460.430.45153,785
12/4/20150.440.450.430.430
  • Showing 1-100 of 1,242 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center