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, 2015 12.06 12.06 12.06 12.06 325 -0.04(-0.33%)
Apr 27, 2015 12.10 12.10 12.10 20 +0.62(+5.40%)
Apr 22, 2015 11.48 11.48 11.48 0 -0.02(-0.17%)
Apr 20, 2015 11.50 11.50 11.50 0 +0.22(+1.95%)
Apr 17, 2015 11.28 11.28 11.28 11.28 500 -0.36(-3.09%)
Apr 16, 2015 11.64 11.64 11.64 11.64 300 +0.00(+0.00%)
Apr 15, 2015 11.60 11.64 11.60 11.64 8,172 -0.02(-0.17%)
Apr 09, 2015 11.66 11.66 11.66 0 +0.02(+0.21%)
Apr 07, 2015 11.64 11.64 11.64 0 -0.09(-0.80%)
Apr 06, 2015 11.73 11.73 11.73 11.73 500 +0.06(+0.51%)
Apr 01, 2015 11.67 11.67 11.67 0 -0.03(-0.26%)
Mar 23, 2015 11.70 11.70 11.70 0 +0.67(+6.07%)
Mar 19, 2015 11.03 11.03 11.03 1 -0.10(-0.90%)
Mar 12, 2015 11.13 11.13 11.13 0 -0.37(-3.22%)
Mar 09, 2015 11.50 11.50 11.50 0 +0.00(+0.00%)
Mar 06, 2015 11.50 11.50 11.50 11.50 385 -0.15(-1.29%)
Mar 04, 2015 11.65 11.65 11.65 0 +0.03(+0.26%)
Mar 02, 2015 11.62 11.62 11.62 0 -0.29(-2.43%)
Feb 26, 2015 11.91 11.91 11.91 0 +0.14(+1.19%)
Feb 24, 2015 11.77 11.77 11.77 0 -0.29(-2.39%)
Feb 23, 2015 12.06 12.06 12.06 12.06 150 +0.04(+0.32%)
Feb 19, 2015 12.02 12.02 12.02 0 +0.41(+3.53%)
Feb 13, 2015 11.61 11.61 11.61 0 +0.10(+0.87%)
Feb 11, 2015 11.51 11.51 11.51 0 +0.30(+2.68%)
Feb 10, 2015 11.23 11.23 11.21 11.21 4,450 +0.00(+0.00%)
Feb 09, 2015 11.10 11.21 11.10 11.21 2,781 -0.13(-1.15%)
Feb 05, 2015 11.34 11.34 11.34 0 +0.24(+2.16%)
Feb 03, 2015 11.10 11.10 11.10 0 -0.11(-1.02%)
Jan 29, 2015 11.21 11.21 11.21 0 +0.09(+0.85%)
Jan 27, 2015 11.12 11.12 11.12 0 +0.16(+1.46%)
Jan 26, 2015 10.96 10.96 10.96 10.96 100 -0.14(-1.26%)
Jan 23, 2015 11.10 11.10 11.10 11.10 100 -0.52(-4.48%)
Jan 21, 2015 11.62 11.62 11.62 0 +0.37(+3.31%)
Jan 20, 2015 11.25 11.25 11.25 11.25 500 -0.11(-0.99%)
Jan 16, 2015 11.36 11.36 11.36 0 +0.26(+2.34%)
Jan 15, 2015 11.10 11.10 11.10 11.10 250 +0.22(+2.02%)
Jan 14, 2015 10.88 10.88 10.88 10.88 143 -0.22(-1.98%)
Jan 12, 2015 11.10 11.10 11.10 20 +0.05(+0.45%)
Jan 08, 2015 11.05 11.05 11.05 0 +0.21(+1.94%)
Jan 02, 2015 10.84 10.84 10.84 68 -0.05(-0.46%)
Dec 31, 2014 10.89 10.89 10.89 0 +0.08(+0.74%)
Dec 29, 2014 10.81 10.81 10.81 41 +0.00(+0.00%)
Dec 26, 2014 10.77 10.82 10.77 10.81 1,500 +0.04(+0.37%)
Dec 24, 2014 10.77 10.77 10.77 0 -0.03(-0.28%)
Dec 23, 2014 10.79 10.80 10.79 10.80 1,230 +0.16(+1.50%)
Dec 18, 2014 10.64 10.64 10.64 0 +0.17(+1.62%)
Dec 17, 2014 10.47 10.47 10.47 10.47 1,805 -0.37(-3.41%)
Dec 09, 2014 10.84 10.84 10.84 0 -0.43(-3.82%)
Dec 08, 2014 11.27 11.27 11.27 11.27 609 -0.03(-0.27%)
Nov 26, 2014 11.30 11.30 11.30 0 +0.00(+0.00%)
Nov 25, 2014 11.30 11.30 11.30 11.30 1,000 -0.13(-1.14%)
Nov 21, 2014 11.43 11.43 11.43 0 +0.13(+1.15%)
Nov 20, 2014 11.30 11.31 11.30 11.30 3,970 -0.22(-1.91%)
Nov 19, 2014 11.52 11.52 11.52 11.52 420 -0.06(-0.52%)
Nov 18, 2014 11.58 11.58 11.58 11.58 800 -0.06(-0.52%)
Nov 17, 2014 11.64 11.64 11.64 11.64 200 -0.16(-1.36%)
Nov 12, 2014 11.80 11.80 11.80 0 +0.00(+0.00%)
Nov 11, 2014 11.80 11.80 11.80 11.80 325 -0.03(-0.25%)
Nov 10, 2014 11.83 11.83 11.83 11.83 1,000 -0.06(-0.52%)
Nov 04, 2014 11.89 11.89 11.89 3,000 -0.01(-0.07%)
Oct 30, 2014 11.90 11.90 11.90 0 -0.10(-0.83%)
Oct 28, 2014 12.00 12.00 12.00 0 +0.15(+1.27%)
Oct 24, 2014 11.85 11.85 11.85 0 -0.04(-0.34%)
Oct 23, 2014 11.89 11.89 11.89 11.89 250 -0.07(-0.59%)
Oct 22, 2014 12.02 12.02 11.96 11.96 2,000 -0.01(-0.08%)
Oct 17, 2014 11.97 11.97 11.97 11.97 100 +0.15(+1.27%)
Oct 13, 2014 11.82 11.82 11.82 0 +0.02(+0.17%)
Oct 10, 2014 11.80 11.80 11.80 11.80 100 -0.09(-0.76%)
Oct 07, 2014 11.89 11.89 11.89 0 +0.26(+2.24%)
Oct 01, 2014 11.63 11.63 11.63 0 -0.14(-1.19%)
Sep 30, 2014 11.79 11.79 11.76 11.77 1,475 -0.16(-1.34%)
Sep 26, 2014 11.93 11.93 11.93 620 +0.00(+0.00%)
Sep 25, 2014 11.93 11.93 11.93 11.93 1,473 -0.18(-1.49%)
Sep 24, 2014 12.07 12.11 12.07 12.11 3,824 -0.07(-0.57%)
Sep 23, 2014 12.18 12.18 12.18 12.18 190 +0.08(+0.66%)
Sep 22, 2014 11.93 12.10 11.93 12.10 2,800 +0.00(+0.00%)
Sep 19, 2014 12.14 12.16 12.07 12.10 2,835 -0.11(-0.90%)
Sep 18, 2014 12.36 12.36 12.20 12.21 5,350 -0.27(-2.16%)
Sep 17, 2014 12.55 12.55 12.48 12.48 200 -0.27(-2.10%)
Sep 16, 2014 12.56 12.75 12.56 12.75 1,200 +0.20(+1.58%)
Sep 15, 2014 12.55 12.55 12.55 12.55 982 -0.00(-0.00%)
Sep 12, 2014 12.55 12.55 12.55 12.55 1,140 -0.16(-1.26%)
Sep 11, 2014 12.65 12.71 12.65 12.71 2,000 -0.04(-0.31%)
Sep 09, 2014 12.75 12.75 12.75 0 +0.18(+1.43%)
Sep 08, 2014 12.63 12.63 12.57 12.57 3,880 -0.08(-0.63%)
Sep 05, 2014 12.62 12.65 12.62 12.65 2,000 +0.01(+0.08%)
Sep 04, 2014 12.67 12.67 12.64 12.64 990 -0.05(-0.39%)
Sep 03, 2014 12.69 12.69 12.69 12.69 3,638 -0.10(-0.78%)
Sep 02, 2014 12.85 12.85 12.79 12.79 726 -0.46(-3.47%)
Aug 28, 2014 13.25 13.25 13.25 0 -0.03(-0.23%)
Aug 27, 2014 13.15 13.28 13.15 13.28 450 +0.19(+1.45%)
Aug 26, 2014 13.16 13.16 13.10 13.09 2,350 -0.24(-1.80%)
Aug 25, 2014 13.33 13.33 13.33 13.33 680 -0.17(-1.26%)
Aug 22, 2014 13.50 13.50 13.50 13.50 200 +0.20(+1.50%)
Aug 21, 2014 13.30 13.30 13.30 13.30 1,000 -0.18(-1.34%)
Aug 20, 2014 13.48 13.48 13.48 13.48 500 -0.11(-0.81%)
Aug 18, 2014 13.59 13.59 13.59 0 +0.05(+0.37%)
Aug 14, 2014 13.54 13.54 13.54 0 -0.06(-0.44%)
Aug 11, 2014 13.60 13.60 13.60 0 +0.20(+1.49%)
Aug 08, 2014 13.40 13.40 13.40 13.40 100 -0.25(-1.83%)
Aug 06, 2014 13.65 13.65 13.65 0 +0.03(+0.22%)
Aug 01, 2014 13.62 13.62 13.62 13.62 0 -0.00(-0.00%)
Jul 31, 2014 13.62 13.62 13.62 13.62 100 -0.20(-1.45%)
Jul 30, 2014 13.84 13.84 13.82 13.82 700 -0.02(-0.14%)
Jul 29, 2014 13.84 13.84 13.84 13.84 237 -0.06(-0.43%)
Jul 23, 2014 13.87 13.90 13.87 13.90 1,292 +0.01(+0.07%)
Jul 21, 2014 13.89 13.89 13.89 50 -0.16(-1.14%)
Jul 18, 2014 14.03 14.05 13.97 14.05 2,143 -0.78(-5.26%)
Jul 14, 2014 14.83 14.83 14.83 30 -0.14(-0.94%)
Jul 11, 2014 14.97 14.97 14.97 14.97 1,000 +0.32(+2.18%)
Jul 07, 2014 14.65 14.65 14.65 0 +0.05(+0.34%)
Jul 01, 2014 14.60 14.60 14.60 0 -0.09(-0.61%)
Jun 30, 2014 14.69 14.69 14.69 14.69 300 -0.14(-0.94%)
Jun 27, 2014 14.73 14.83 14.73 14.83 450 +0.53(+3.71%)
Jun 25, 2014 14.30 14.30 14.30 0 +0.08(+0.56%)
Jun 20, 2014 14.22 14.22 14.22 0 -0.03(-0.21%)
Jun 19, 2014 14.25 14.25 14.25 14.25 300 +0.15(+1.06%)
Jun 17, 2014 14.10 14.10 14.10 0 -0.11(-0.77%)
Jun 16, 2014 14.21 14.21 14.21 14.21 220 +0.05(+0.35%)
Jun 12, 2014 14.16 14.16 14.16 0 -0.02(-0.14%)
Jun 11, 2014 14.18 14.18 14.18 14.18 100 -0.04(-0.28%)
Jun 10, 2014 14.29 14.29 14.22 14.22 1,800 -0.05(-0.35%)
Jun 06, 2014 14.20 14.27 14.20 14.27 540 -0.04(-0.28%)
Jun 05, 2014 14.28 14.31 14.28 14.31 870 -0.01(-0.07%)
Jun 04, 2014 14.32 14.32 14.32 14.32 300 -0.03(-0.21%)
May 30, 2014 14.35 14.35 14.35 0 -0.23(-1.58%)
May 23, 2014 14.58 14.58 14.58 0 -0.01(-0.07%)
May 21, 2014 14.59 14.59 14.59 14.59 0 -0.19(-1.29%)
May 14, 2014 14.78 14.78 14.78 14.78 0 -0.34(-2.25%)
May 12, 2014 15.12 15.12 15.12 0 +0.63(+4.35%)
May 05, 2014 14.49 14.49 14.49 0 -0.01(-0.07%)
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.