$0.33 +0.01 (%) Alterra Power Corp - TSX

Oct. 24, 2014 | 03:51 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AXY.TO historical data

Date Open High Low Close Volume
10/24/20140.320.330.320.33224,562
10/23/20140.320.320.310.32466,000
10/22/20140.310.320.310.32325,455
10/21/20140.310.320.310.311,257,413
10/20/20140.300.320.300.31124,880
10/17/20140.310.310.300.30329,295
10/16/20140.300.310.300.3186,721
10/15/20140.300.310.300.30181,712
10/14/20140.310.310.310.31495,069
10/10/20140.300.310.300.31214,416
10/9/20140.310.310.310.31143,342
10/8/20140.310.310.300.312,069,897
10/7/20140.320.320.310.311,223,837
10/6/20140.310.320.310.31242,480
10/3/20140.320.320.310.31130,215
10/2/20140.310.320.300.32111,912
10/1/20140.310.320.310.31159,767
9/30/20140.310.310.310.311,510,226
9/29/20140.310.310.310.31203,430
9/26/20140.310.310.310.31798,330
9/25/20140.320.320.310.31472,891
9/24/20140.320.320.310.31243,526
9/23/20140.320.320.310.32564,378
9/22/20140.320.330.320.32607,855
9/19/20140.330.330.320.3322,072
9/18/20140.320.330.320.3234,312
9/17/20140.320.320.320.3243,289
9/16/20140.320.330.320.3271,700
9/15/20140.330.330.320.3211,805
9/12/20140.320.320.320.3289,152
9/11/20140.320.320.320.32477,665
9/10/20140.320.330.320.3236,935
9/9/20140.320.330.320.3362,850
9/8/20140.320.320.320.3231,965
9/5/20140.320.330.320.3241,140
9/4/20140.320.330.320.3241,000
9/3/20140.320.320.320.3211,858
9/2/20140.320.330.320.32305,850
8/29/20140.320.330.320.3273,050
8/28/20140.330.330.320.33196,915
8/27/20140.330.330.320.33120,898
8/26/20140.320.330.320.321,537,185
8/25/20140.320.330.320.32103,784
8/22/20140.330.330.320.3256,200
8/21/20140.320.320.320.3233,740
8/20/20140.330.330.320.3258,693
8/19/20140.340.340.320.32195,660
8/18/20140.330.350.320.34301,339
8/15/20140.320.330.320.3241,818
8/14/20140.320.330.320.3257,760
8/13/20140.330.330.320.3255,460
8/12/20140.320.330.320.3376,980
8/11/20140.330.330.320.32154,794
8/8/20140.320.320.320.3253,097
8/7/20140.320.330.320.32139,448
8/6/20140.320.320.310.31548,036
8/5/20140.320.320.320.32152,160
8/1/20140.320.330.320.32759,093
7/31/20140.320.340.320.32119,435
7/30/20140.330.330.320.33118,220
7/29/20140.330.330.320.3378,381
7/28/20140.330.330.320.3353,053
7/25/20140.320.340.320.3324,448
7/24/20140.320.330.320.33185,507
7/23/20140.320.330.320.33120,283
7/22/20140.330.330.320.3263,534
7/21/20140.330.330.320.3277,565
7/18/20140.330.340.330.3456,030
7/17/20140.320.330.320.3287,588
7/16/20140.320.330.320.32344,395
7/15/20140.320.330.320.32653,583
7/14/20140.330.330.320.3369,158
7/11/20140.330.340.330.3416,575
7/10/20140.350.350.320.32195,812
7/9/20140.340.350.340.3590,083
7/8/20140.350.350.320.34328,211
7/7/20140.350.350.340.3573,655
7/4/20140.350.350.340.3452,861
7/3/20140.340.350.340.34150,608
7/2/20140.350.350.340.34226,229
6/30/20140.340.350.340.3524,555
6/27/20140.350.350.340.3445,102
6/26/20140.360.360.350.35121,550
6/25/20140.360.370.350.36823,112
6/24/20140.330.340.320.33351,437
6/23/20140.320.330.320.33135,030
6/20/20140.320.320.310.32113,000
6/19/20140.320.320.310.3264,775
6/18/20140.320.320.310.32102,706
6/17/20140.320.320.310.32167,100
6/16/20140.320.320.310.3147,561
6/13/20140.330.330.310.3177,398
6/12/20140.320.330.310.331,799,176
6/11/20140.320.330.320.32388,519
6/10/20140.320.320.310.324,019,180
6/9/20140.310.320.310.3125,629
6/6/20140.310.320.310.3180,594
6/5/20140.320.320.320.3252,950
6/4/20140.320.320.320.3268,219
6/3/20140.310.320.310.32104,660
  • Showing 1-100 of 863 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center