Algonquin Power & Utilities Corp. (AQN.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jul 2024 | 8.21 | 8.35 | 8.21 | 8.28 | 8.28 | 806,800 |
| 03 Jul 2024 | 8.11 | 8.29 | 8.07 | 8.29 | 8.29 | 1,978,200 |
| 02 Jul 2024 | 8.02 | 8.13 | 7.97 | 8.10 | 8.10 | 2,305,800 |
| 28 Jun 2024 | 8.05 | 8.12 | 7.99 | 8.04 | 8.04 | 3,786,400 |
| 28 Jun 2024 | 0.149 Dividend | |||||
| 27 Jun 2024 | 8.13 | 8.19 | 8.09 | 8.19 | 8.04 | 3,341,800 |
| 26 Jun 2024 | 8.00 | 8.16 | 7.99 | 8.13 | 7.98 | 3,198,000 |
| 25 Jun 2024 | 8.14 | 8.14 | 8.03 | 8.05 | 7.90 | 3,230,300 |
| 24 Jun 2024 | 7.87 | 8.17 | 7.87 | 8.17 | 8.02 | 1,947,100 |
| 21 Jun 2024 | 7.90 | 7.91 | 7.81 | 7.87 | 7.73 | 6,164,600 |
| 20 Jun 2024 | 8.06 | 8.06 | 7.85 | 7.86 | 7.72 | 3,447,900 |
| 19 Jun 2024 | 8.00 | 8.08 | 8.00 | 8.04 | 7.89 | 809,100 |
| 18 Jun 2024 | 7.90 | 8.04 | 7.87 | 8.03 | 7.88 | 1,834,900 |
| 17 Jun 2024 | 7.88 | 7.98 | 7.78 | 7.96 | 7.82 | 2,548,900 |
| 14 Jun 2024 | 7.83 | 7.95 | 7.65 | 7.91 | 7.77 | 3,259,000 |
| 13 Jun 2024 | 8.06 | 8.09 | 7.85 | 7.88 | 7.74 | 2,652,300 |
| 12 Jun 2024 | 8.25 | 8.32 | 8.05 | 8.08 | 7.93 | 3,893,000 |
| 11 Jun 2024 | 8.09 | 8.16 | 8.01 | 8.04 | 7.89 | 2,485,600 |
| 10 Jun 2024 | 8.11 | 8.24 | 8.07 | 8.15 | 8.00 | 1,541,200 |
| 07 Jun 2024 | 8.38 | 8.38 | 8.11 | 8.17 | 8.02 | 3,374,000 |
| 06 Jun 2024 | 8.50 | 8.56 | 8.46 | 8.49 | 8.34 | 2,947,000 |
| 05 Jun 2024 | 8.48 | 8.57 | 8.42 | 8.50 | 8.35 | 2,183,600 |
| 04 Jun 2024 | 8.56 | 8.59 | 8.44 | 8.45 | 8.30 | 1,390,000 |
| 03 Jun 2024 | 8.61 | 8.68 | 8.52 | 8.59 | 8.43 | 2,601,000 |
| 31 May 2024 | 8.59 | 8.64 | 8.49 | 8.57 | 8.41 | 4,056,600 |
| 30 May 2024 | 8.50 | 8.70 | 8.50 | 8.57 | 8.41 | 2,123,100 |
| 29 May 2024 | 8.61 | 8.65 | 8.54 | 8.57 | 8.41 | 1,564,700 |
| 28 May 2024 | 8.86 | 8.94 | 8.66 | 8.71 | 8.55 | 1,857,600 |
| 27 May 2024 | 8.92 | 8.99 | 8.89 | 8.89 | 8.73 | 583,200 |
| 24 May 2024 | 8.89 | 8.98 | 8.85 | 8.93 | 8.77 | 983,500 |
| 23 May 2024 | 9.05 | 9.10 | 8.85 | 8.94 | 8.78 | 2,018,200 |
| 22 May 2024 | 9.07 | 9.17 | 9.02 | 9.05 | 8.89 | 1,267,600 |
| 21 May 2024 | 9.05 | 9.19 | 9.02 | 9.09 | 8.92 | 1,576,900 |
| 17 May 2024 | 9.13 | 9.15 | 9.01 | 9.06 | 8.90 | 2,161,100 |
| 16 May 2024 | 9.07 | 9.17 | 9.04 | 9.14 | 8.97 | 1,310,200 |
| 15 May 2024 | 8.96 | 9.17 | 8.96 | 9.06 | 8.90 | 2,914,000 |
| 14 May 2024 | 8.92 | 9.02 | 8.85 | 8.86 | 8.70 | 1,211,100 |
| 13 May 2024 | 8.98 | 9.04 | 8.84 | 8.92 | 8.76 | 2,114,200 |
| 10 May 2024 | 8.78 | 9.24 | 8.76 | 8.98 | 8.82 | 5,602,300 |
| 09 May 2024 | 9.09 | 9.26 | 9.06 | 9.24 | 9.07 | 1,679,200 |
| 08 May 2024 | 9.03 | 9.16 | 9.00 | 9.09 | 8.92 | 2,593,500 |
| 07 May 2024 | 9.21 | 9.28 | 9.03 | 9.08 | 8.91 | 1,452,800 |
| 06 May 2024 | 8.94 | 9.22 | 8.91 | 9.15 | 8.98 | 2,386,500 |
| 03 May 2024 | 8.97 | 9.14 | 8.91 | 8.94 | 8.78 | 2,074,700 |
| 02 May 2024 | 8.66 | 8.98 | 8.56 | 8.90 | 8.74 | 3,659,900 |
| 01 May 2024 | 8.40 | 8.74 | 8.36 | 8.60 | 8.44 | 2,206,500 |
| 30 Apr 2024 | 8.41 | 8.47 | 8.36 | 8.41 | 8.26 | 1,678,000 |
| 29 Apr 2024 | 8.40 | 8.53 | 8.39 | 8.48 | 8.33 | 1,290,900 |
| 26 Apr 2024 | 8.44 | 8.49 | 8.34 | 8.37 | 8.22 | 1,361,500 |
| 25 Apr 2024 | 8.37 | 8.45 | 8.29 | 8.42 | 8.27 | 1,593,300 |
| 24 Apr 2024 | 8.37 | 8.53 | 8.36 | 8.46 | 8.31 | 1,327,400 |
| 23 Apr 2024 | 8.29 | 8.49 | 8.25 | 8.41 | 8.26 | 1,767,300 |
| 22 Apr 2024 | 8.17 | 8.34 | 8.09 | 8.31 | 8.16 | 1,185,500 |
| 19 Apr 2024 | 8.05 | 8.20 | 8.03 | 8.17 | 8.02 | 1,417,500 |
| 18 Apr 2024 | 7.92 | 8.05 | 7.88 | 8.05 | 7.90 | 1,168,000 |
| 17 Apr 2024 | 7.88 | 8.00 | 7.85 | 7.94 | 7.80 | 1,161,900 |
| 16 Apr 2024 | 7.99 | 8.00 | 7.82 | 7.84 | 7.70 | 1,868,900 |
| 15 Apr 2024 | 8.19 | 8.20 | 7.96 | 8.02 | 7.87 | 2,104,500 |
| 12 Apr 2024 | 8.35 | 8.45 | 8.12 | 8.18 | 8.03 | 1,799,700 |
| 11 Apr 2024 | 8.36 | 8.46 | 8.15 | 8.36 | 8.21 | 1,749,000 |
| 10 Apr 2024 | 8.46 | 8.46 | 8.26 | 8.32 | 8.17 | 2,035,100 |
| 09 Apr 2024 | 8.53 | 8.67 | 8.46 | 8.61 | 8.45 | 1,983,000 |
| 08 Apr 2024 | 8.40 | 8.53 | 8.37 | 8.53 | 8.37 | 1,272,100 |
| 05 Apr 2024 | 8.35 | 8.41 | 8.26 | 8.40 | 8.25 | 1,688,800 |
| 04 Apr 2024 | 8.44 | 8.54 | 8.40 | 8.40 | 8.25 | 1,978,000 |
| 03 Apr 2024 | 8.40 | 8.43 | 8.32 | 8.41 | 8.26 | 1,142,600 |
| 02 Apr 2024 | 8.29 | 8.44 | 8.29 | 8.41 | 8.26 | 1,756,100 |
| 01 Apr 2024 | 8.53 | 8.53 | 8.35 | 8.43 | 8.28 | 1,854,900 |
| 28 Mar 2024 | 8.46 | 8.57 | 8.44 | 8.56 | 8.40 | 1,799,200 |
| 27 Mar 2024 | 8.08 | 8.48 | 8.08 | 8.47 | 8.32 | 2,267,400 |
| 27 Mar 2024 | 0.147 Dividend | |||||
| 26 Mar 2024 | 8.17 | 8.30 | 8.13 | 8.18 | 7.89 | 2,483,500 |
| 25 Mar 2024 | 8.31 | 8.37 | 8.15 | 8.20 | 7.91 | 2,450,900 |
| 22 Mar 2024 | 8.35 | 8.41 | 8.22 | 8.32 | 8.02 | 2,228,300 |
| 21 Mar 2024 | 8.14 | 8.30 | 8.12 | 8.22 | 7.93 | 1,844,700 |
| 20 Mar 2024 | 8.01 | 8.14 | 7.93 | 8.08 | 7.79 | 2,771,800 |
| 19 Mar 2024 | 7.93 | 8.13 | 7.91 | 8.03 | 7.74 | 2,543,800 |
| 18 Mar 2024 | 8.14 | 8.14 | 7.90 | 7.93 | 7.65 | 3,550,300 |
| 15 Mar 2024 | 8.17 | 8.26 | 8.08 | 8.15 | 7.86 | 7,874,100 |
| 14 Mar 2024 | 8.31 | 8.31 | 8.09 | 8.21 | 7.92 | 2,504,700 |
| 13 Mar 2024 | 8.38 | 8.52 | 8.24 | 8.31 | 8.01 | 3,786,500 |
| 12 Mar 2024 | 8.66 | 8.66 | 8.40 | 8.44 | 8.14 | 2,198,200 |
| 11 Mar 2024 | 8.69 | 8.85 | 8.66 | 8.66 | 8.35 | 2,234,300 |
| 08 Mar 2024 | 8.50 | 8.67 | 8.33 | 8.64 | 8.33 | 3,242,200 |
| 07 Mar 2024 | 8.10 | 8.25 | 8.06 | 8.23 | 7.94 | 2,944,900 |
| 06 Mar 2024 | 8.01 | 8.14 | 7.98 | 8.09 | 7.80 | 2,382,900 |
| 05 Mar 2024 | 7.90 | 8.05 | 7.90 | 7.93 | 7.65 | 2,152,400 |
| 04 Mar 2024 | 7.96 | 7.97 | 7.82 | 7.90 | 7.62 | 2,214,700 |
| 01 Mar 2024 | 7.95 | 8.00 | 7.83 | 7.97 | 7.68 | 2,852,800 |
| 29 Feb 2024 | 7.84 | 7.94 | 7.75 | 7.93 | 7.65 | 45,576,200 |
| 28 Feb 2024 | 7.96 | 7.97 | 7.84 | 7.85 | 7.57 | 2,261,700 |
| 27 Feb 2024 | 7.85 | 8.05 | 7.85 | 8.00 | 7.71 | 4,015,000 |
| 26 Feb 2024 | 8.03 | 8.05 | 7.71 | 7.80 | 7.52 | 5,412,700 |
| 23 Feb 2024 | 7.90 | 8.07 | 7.78 | 8.06 | 7.77 | 2,245,500 |
| 22 Feb 2024 | 7.96 | 7.96 | 7.86 | 7.90 | 7.62 | 2,319,200 |
| 21 Feb 2024 | 7.97 | 8.09 | 7.92 | 7.96 | 7.67 | 2,562,400 |
| 20 Feb 2024 | 8.05 | 8.15 | 7.97 | 8.00 | 7.71 | 1,789,900 |
| 16 Feb 2024 | 8.05 | 8.23 | 8.05 | 8.12 | 7.83 | 2,710,100 |
| 15 Feb 2024 | 7.96 | 8.19 | 7.96 | 8.10 | 7.81 | 1,975,400 |
| 14 Feb 2024 | 7.79 | 7.98 | 7.76 | 7.96 | 7.67 | 1,714,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.