Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Agl Energy Ltd (OP: AGLNF )

6.760 UNCHANGED
Last Price Updated: 2:58 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2013 16.48 16.48 16.48 0 +0.28(+1.73%)
Apr 26, 2013 16.20 16.20 16.20 0 -0.13(-0.80%)
Apr 24, 2013 16.33 16.33 16.33 16.33 0 +0.08(+0.49%)
Apr 23, 2013 16.16 16.25 16.16 16.25 1,400 +0.30(+1.88%)
Apr 22, 2013 15.95 15.99 15.95 15.95 800 +0.00(+0.00%)
Apr 19, 2013 16.05 16.05 15.95 15.95 900 -0.13(-0.81%)
Apr 18, 2013 15.95 16.10 15.95 16.08 1,000 -0.06(-0.37%)
Apr 17, 2013 16.14 16.14 16.14 16.14 300 -0.10(-0.62%)
Apr 16, 2013 16.19 16.27 16.19 16.24 7,000 -0.26(-1.58%)
Apr 15, 2013 16.15 16.50 16.15 16.50 500 +0.17(+1.04%)
Apr 12, 2013 16.24 16.34 16.24 16.33 1,500 -0.09(-0.55%)
Apr 11, 2013 16.42 16.42 16.42 16.42 100 +0.14(+0.86%)
Apr 10, 2013 16.28 16.28 16.27 16.28 1,800 -0.02(-0.12%)
Apr 09, 2013 16.33 16.33 16.30 16.30 1,495 +0.09(+0.56%)
Apr 08, 2013 16.21 16.21 16.21 16.21 600 +0.05(+0.31%)
Apr 05, 2013 16.16 16.16 16.16 16.16 200 -0.16(-0.98%)
Apr 03, 2013 16.32 16.32 16.32 0 +0.00(+0.00%)
Apr 02, 2013 16.32 16.32 16.32 16.32 400 -0.22(-1.33%)
Mar 28, 2013 16.54 16.54 16.54 0 -0.02(-0.12%)
Mar 26, 2013 16.56 16.56 16.56 0 +0.08(+0.49%)
Mar 25, 2013 16.51 16.51 16.48 16.48 1,800 -0.18(-1.08%)
Mar 22, 2013 16.57 16.66 16.57 16.66 1,000 +0.09(+0.54%)
Mar 21, 2013 16.40 16.57 16.40 16.57 2,845 -0.22(-1.31%)
Mar 20, 2013 16.83 16.83 16.79 16.79 1,300 -0.11(-0.65%)
Mar 19, 2013 16.90 16.90 16.90 16.90 900 -0.05(-0.29%)
Mar 18, 2013 17.09 17.09 16.95 16.95 2,100 -0.13(-0.76%)
Mar 15, 2013 17.08 17.08 17.08 17.08 360 +0.11(+0.65%)
Mar 14, 2013 16.97 16.97 16.97 16.97 1,000 +0.18(+1.07%)
Mar 12, 2013 16.79 16.79 16.79 16.79 0 +0.01(+0.06%)
Mar 11, 2013 16.74 16.78 16.74 16.78 200 +0.24(+1.45%)
Mar 08, 2013 16.54 16.54 16.54 16.54 660 +0.01(+0.06%)
Mar 07, 2013 16.54 16.54 16.53 16.53 1,000 +0.00(+0.00%)
Mar 06, 2013 16.53 16.53 16.53 16.53 600 +0.03(+0.18%)
Mar 05, 2013 16.40 16.51 16.40 16.50 1,650 +0.15(+0.92%)
Mar 04, 2013 16.33 16.35 16.33 16.35 800 +0.05(+0.31%)
Feb 27, 2013 16.30 16.30 16.30 2,000 +0.65(+4.15%)
Feb 26, 2013 15.65 15.65 15.65 15.65 1,400 +0.04(+0.26%)
Feb 22, 2013 15.61 15.61 15.61 15.61 335 +0.01(+0.06%)
Feb 21, 2013 15.60 15.61 15.55 15.60 1,830 -0.17(-1.08%)
Feb 20, 2013 15.77 15.77 15.77 15.77 200 -0.17(-1.07%)
Feb 19, 2013 15.94 15.94 15.94 15.94 2,880 +0.34(+2.18%)
Feb 15, 2013 15.50 15.60 15.50 15.60 1,100 -0.10(-0.64%)
Feb 14, 2013 15.75 15.75 15.70 15.70 1,600 -0.15(-0.95%)
Feb 13, 2013 15.85 15.85 15.85 15.85 1,200 +0.05(+0.32%)
Feb 11, 2013 15.80 15.80 15.80 0 +0.03(+0.19%)
Feb 08, 2013 15.77 15.77 15.77 15.77 340 -0.11(-0.69%)
Feb 07, 2013 15.98 15.99 15.88 15.88 4,200 -0.22(-1.37%)
Feb 06, 2013 16.11 16.11 16.00 16.10 1,330 +0.09(+0.56%)
Feb 04, 2013 16.05 16.10 16.01 16.01 300 +0.26(+1.65%)
Jan 31, 2013 15.75 15.75 15.75 0 -0.50(-3.08%)
Jan 29, 2013 16.25 16.25 16.25 0 +0.15(+0.93%)
Jan 28, 2013 16.10 16.10 16.10 16.10 326 -0.33(-2.01%)
Jan 22, 2013 16.43 16.43 16.43 0 +0.33(+2.05%)
Jan 18, 2013 16.10 16.10 16.10 16.10 200 -0.13(-0.80%)
Jan 16, 2013 16.23 16.23 16.23 16.23 0 -0.14(-0.86%)
Jan 15, 2013 16.37 16.37 16.37 16.37 200 +0.14(+0.86%)
Jan 10, 2013 16.23 16.23 16.23 0 -0.07(-0.43%)
Jan 09, 2013 16.30 16.30 16.30 16.30 300 +0.01(+0.06%)
Jan 07, 2013 16.29 16.29 16.29 0 +0.02(+0.12%)
Jan 04, 2013 16.00 16.27 16.00 16.27 700 +0.52(+3.30%)
Jan 03, 2013 16.20 16.20 15.75 15.75 239 -0.54(-3.31%)
Jan 02, 2013 16.29 16.29 16.23 16.29 1,200 +0.06(+0.37%)
Dec 28, 2012 16.23 16.23 16.23 16.23 0 +0.37(+2.33%)
Dec 26, 2012 15.86 15.86 15.86 15.86 0 -0.02(-0.13%)
Dec 24, 2012 15.88 15.88 15.88 15.88 200 +0.08(+0.51%)
Dec 20, 2012 15.80 15.80 15.80 0 -0.05(-0.32%)
Dec 19, 2012 15.85 15.85 15.85 15.85 950 +0.20(+1.28%)
Dec 18, 2012 15.65 15.65 15.65 15.65 500 +0.45(+2.96%)
Dec 17, 2012 15.45 15.45 15.20 15.20 1,185 -0.38(-2.44%)
Dec 14, 2012 15.35 15.58 15.35 15.58 1,200 +0.40(+2.64%)
Dec 13, 2012 15.59 15.59 15.18 15.18 1,850 +0.00(+0.00%)
Dec 12, 2012 15.49 15.49 15.18 15.18 1,360 +0.08(+0.53%)
Dec 11, 2012 15.10 15.10 15.10 15.10 300 -0.12(-0.79%)
Dec 10, 2012 14.98 15.22 14.98 15.22 1,100 +0.47(+3.19%)
Dec 06, 2012 14.75 14.75 14.75 14.75 0 -0.19(-1.27%)
Dec 05, 2012 14.94 14.94 14.94 14.94 529 -0.11(-0.73%)
Dec 04, 2012 15.05 15.05 15.05 15.05 300 +0.10(+0.67%)
Nov 29, 2012 14.95 14.95 14.95 14.95 3,302 +0.10(+0.67%)
Nov 28, 2012 15.10 15.10 14.85 14.85 1,475 -0.16(-1.06%)
Nov 27, 2012 15.20 15.20 15.01 15.01 1,196 +0.14(+0.93%)
Nov 24, 2012 14.87 14.87 14.87 0 +0.00(+0.00%)
Nov 23, 2012 14.66 14.87 14.66 14.87 1,100 +0.45(+3.12%)
Nov 21, 2012 14.42 14.42 14.42 14.42 200 -0.19(-1.30%)
Nov 20, 2012 14.55 14.61 14.38 14.61 2,870 -0.10(-0.68%)
Nov 19, 2012 14.72 14.90 14.50 14.71 3,550 +0.36(+2.51%)
Nov 16, 2012 14.23 14.45 14.23 14.35 1,900 +0.25(+1.77%)
Nov 15, 2012 14.37 14.40 14.00 14.10 2,705 +0.00(+0.00%)
Nov 14, 2012 14.49 14.50 14.10 14.10 3,600 -0.40(-2.76%)
Nov 13, 2012 14.42 14.50 14.24 14.50 5,305 +0.04(+0.28%)
Nov 12, 2012 14.60 14.60 14.46 14.46 2,800 +0.04(+0.28%)
Nov 09, 2012 14.40 14.50 14.08 14.42 4,925 -0.28(-1.90%)
Nov 08, 2012 14.75 14.85 14.55 14.70 6,356 -0.25(-1.67%)
Nov 07, 2012 14.93 14.95 14.93 14.95 1,120 -0.05(-0.33%)
Nov 06, 2012 14.94 15.01 14.70 15.00 5,160 +0.17(+1.15%)
Nov 05, 2012 14.74 14.83 14.49 14.83 5,630 +0.02(+0.14%)
Nov 02, 2012 14.90 14.90 14.65 14.81 7,625 -0.19(-1.27%)
Nov 01, 2012 15.00 15.15 14.99 15.00 10,400 -0.17(-1.12%)
Oct 31, 2012 15.24 15.50 15.16 15.17 5,600 +0.17(+1.13%)
Oct 26, 2012 15.00 15.00 15.00 0 -0.18(-1.19%)
Oct 25, 2012 15.22 15.30 15.08 15.18 19,220 +0.13(+0.86%)
Oct 24, 2012 15.17 15.17 15.05 15.05 650 -0.12(-0.79%)
Oct 23, 2012 15.18 15.20 15.14 15.17 21,890 -0.33(-2.13%)
Oct 19, 2012 15.20 15.60 15.20 15.50 12,560 +0.25(+1.64%)
Oct 16, 2012 15.25 15.25 15.25 15.25 0 +0.00(+0.00%)
Oct 08, 2012 15.25 15.25 15.25 500 -0.36(-2.31%)
Oct 04, 2012 15.61 15.61 15.61 15.61 0 +0.26(+1.69%)
Oct 03, 2012 15.35 15.35 15.35 15.35 2,580 -0.24(-1.54%)
Oct 02, 2012 15.74 15.74 15.59 15.59 2,300 -0.03(-0.19%)
Oct 01, 2012 15.70 15.70 15.62 15.62 1,000 +0.04(+0.26%)
Sep 27, 2012 15.58 15.58 15.58 0 +0.58(+3.87%)
Sep 25, 2012 15.00 15.00 15.00 0 -0.20(-1.32%)
Sep 24, 2012 15.20 15.20 15.20 15.20 600 -0.15(-0.98%)
Sep 21, 2012 15.50 15.50 15.35 15.35 22,273 +0.56(+3.79%)
Sep 17, 2012 14.79 14.79 14.79 0 -0.46(-3.02%)
Sep 11, 2012 15.25 15.25 15.25 0 -0.42(-2.68%)
Sep 10, 2012 15.67 15.67 15.67 15.67 750 -0.23(-1.45%)
Sep 06, 2012 15.90 15.90 15.90 0 +0.48(+3.11%)
Sep 05, 2012 15.42 15.46 15.42 15.42 600 +0.07(+0.46%)
Sep 04, 2012 15.77 15.77 15.35 15.35 800 -0.48(-3.03%)
Aug 31, 2012 15.83 15.83 15.83 15.83 400 -0.37(-2.28%)
Aug 23, 2012 16.20 16.20 16.20 0 +0.20(+1.25%)
Aug 17, 2012 16.00 16.00 16.00 0 +0.00(+0.00%)
Aug 14, 2012 16.00 16.00 16.00 0 -0.08(-0.50%)
Aug 13, 2012 16.08 16.08 16.08 16.08 1,000 -0.27(-1.65%)
Aug 03, 2012 16.35 16.35 16.35 16.35 0 -0.19(-1.15%)
Aug 01, 2012 16.54 16.54 16.54 600 +0.09(+0.55%)
Jul 30, 2012 16.45 16.45 16.45 0 +0.57(+3.59%)
Jul 24, 2012 15.88 15.88 15.88 3,159 +0.68(+4.47%)
Jul 14, 2012 15.20 15.20 15.20 0 +0.00(+0.00%)
Jul 13, 2012 15.20 15.20 15.20 15.20 700 +0.15(+1.00%)
Jul 06, 2012 15.05 15.05 15.05 0 -0.04(-0.27%)
Jul 05, 2012 15.09 15.09 15.09 15.09 1,400 -0.20(-1.31%)
Jun 29, 2012 15.29 15.29 15.29 15.29 0 +0.59(+4.01%)
Jun 25, 2012 14.70 14.70 14.70 0 -0.09(-0.61%)
Jun 12, 2012 14.79 14.79 14.79 0 +0.28(+1.93%)
Jun 10, 2012 14.51 14.51 14.51 0 +0.00(+0.00%)
Jun 08, 2012 14.51 14.51 14.51 14.51 322 -0.29(-1.96%)
Jun 05, 2012 14.80 14.80 14.80 0 +0.17(+1.16%)
Jun 04, 2012 14.63 14.63 14.63 14.63 779 -0.20(-1.35%)
May 31, 2012 14.83 14.83 14.83 14.83 0 +0.33(+2.28%)
May 24, 2012 14.50 14.50 14.50 14.50 0 -0.13(-0.89%)
May 23, 2012 14.63 14.63 14.63 14.63 200 -0.31(-2.07%)
May 22, 2012 14.94 14.94 14.94 14.94 300 +0.14(+0.95%)
May 21, 2012 14.73 14.80 14.73 14.80 600 +0.12(+0.82%)
May 18, 2012 14.50 14.68 14.44 14.68 825 -0.27(-1.81%)
May 15, 2012 14.95 14.95 14.95 0 +0.45(+3.10%)
May 09, 2012 14.50 14.50 14.50 0 -0.88(-5.72%)
May 08, 2012 15.38 15.38 15.38 15.38 400 +0.00(+0.00%)
May 03, 2012 15.38 15.38 15.38 0 -0.40(-2.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.