$0.59 0.00 (%) Alterra Power Corp - Toronto Stock Exchange

Jul. 25, 2016 | 03:59 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
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
5/3/20160.460.460.450.45116,590
5/2/20160.460.470.460.46249,975
4/29/20160.470.470.450.4692,572
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
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center