$0.45 0.00 (%) Alterra Power Corp - TSX

Sep. 4, 2015 | 03:41 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AXY.TO historical data

Date Open High Low Close Volume
9/3/20150.450.450.450.4564,048
9/2/20150.470.470.440.46131,310
9/1/20150.450.480.450.48113,688
8/31/20150.450.470.450.45257,750
8/28/20150.450.460.440.45137,025
8/27/20150.460.460.450.45107,100
8/26/20150.460.460.450.45121,466
8/25/20150.450.460.440.45276,340
8/24/20150.470.490.440.45483,910
8/21/20150.490.500.470.49271,758
8/20/20150.500.500.490.50156,029
8/19/20150.510.510.470.48401,240
8/18/20150.520.530.490.51423,763
8/17/20150.500.550.500.51548,627
8/14/20150.490.500.480.49128,692
8/13/20150.500.510.490.49281,444
8/12/20150.500.510.470.51237,068
8/11/20150.500.510.490.49140,159
8/10/20150.460.530.460.48423,014
8/7/20150.470.480.460.4640,397
8/6/20150.460.480.460.48142,036
8/5/20150.440.460.430.46348,429
8/4/20150.430.440.430.43309,932
7/31/20150.440.440.420.43196,529
7/30/20150.440.440.430.43145,500
7/29/20150.420.430.420.43330,850
7/28/20150.430.440.420.4378,461
7/27/20150.430.440.430.4390,380
7/24/20150.430.440.430.4335,103
7/23/20150.430.440.430.4390,364
7/22/20150.430.440.430.4443,100
7/21/20150.440.440.420.44154,006
7/20/20150.450.450.430.4484,828
7/17/20150.450.450.440.45168,642
7/16/20150.440.450.440.45262,833
7/15/20150.430.450.430.45170,902
7/14/20150.430.440.430.4464,497
7/13/20150.430.430.420.4353,283
7/10/20150.430.430.420.43115,860
7/9/20150.420.430.420.42355,125
7/8/20150.410.420.410.41196,380
7/7/20150.420.430.410.42252,267
7/6/20150.420.420.410.42222,711
7/3/20150.410.420.410.4272,817
7/2/20150.420.430.400.41413,779
6/30/20150.410.420.410.42168,869
6/29/20150.420.420.410.41162,342
6/26/20150.440.440.420.4494,784
6/25/20150.440.440.430.44492,630
6/24/20150.440.440.430.4462,940
6/23/20150.440.440.430.4424,270
6/22/20150.420.450.410.44438,205
6/19/20150.430.430.420.4264,325
6/18/20150.420.430.420.4364,496
6/17/20150.440.440.430.4384,444
6/16/20150.440.450.430.44100,378
6/15/20150.450.450.430.43185,497
6/12/20150.410.460.410.46261,897
6/11/20150.420.420.420.4231,000
6/10/20150.410.420.410.4164,298
6/9/20150.430.430.420.4244,680
6/8/20150.420.420.410.4288,580
6/5/20150.410.420.410.41142,235
6/4/20150.420.420.410.4255,338
6/3/20150.410.420.400.42210,918
6/2/20150.400.410.400.40190,650
6/1/20150.400.410.400.4096,121
5/29/20150.410.420.400.4248,582
5/28/20150.410.410.410.4170,325
5/27/20150.390.410.390.41170,042
5/26/20150.390.400.380.38311,380
5/25/20150.390.390.390.3962,738
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
  • Showing 1-100 of 1,079 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!