Algonquin Power & Utilities Corp (AQN-PA.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time Period:
May 16, 2023 - May 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 16, 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | - |
| May 15, 2024 | 21.99 | 22.08 | 21.99 | 22.05 | 22.05 | 1,300 |
| May 14, 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | 200 |
| May 13, 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 100 |
| May 10, 2024 | 21.86 | 21.95 | 21.85 | 21.95 | 21.95 | 2,700 |
| May 09, 2024 | 21.97 | 21.97 | 21.88 | 21.89 | 21.89 | 986 |
| May 08, 2024 | 21.98 | 21.99 | 21.98 | 21.98 | 21.98 | 2,000 |
| May 07, 2024 | 22.08 | 22.08 | 21.86 | 21.86 | 21.86 | 2,000 |
| May 06, 2024 | 22.06 | 22.06 | 22.01 | 22.01 | 22.01 | 1,150 |
| May 03, 2024 | 22.03 | 22.22 | 22.00 | 22.15 | 22.15 | 900 |
| May 02, 2024 | 22.01 | 22.37 | 22.01 | 22.37 | 22.37 | 1,977 |
| May 01, 2024 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | 202 |
| Apr 30, 2024 | 22.00 | 22.14 | 22.00 | 22.14 | 22.14 | 2,754 |
| Apr 29, 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | 150 |
| Apr 26, 2024 | 22.01 | 22.01 | 21.66 | 21.99 | 21.99 | 9,900 |
| Apr 25, 2024 | 22.00 | 22.00 | 21.86 | 21.87 | 21.87 | 1,900 |
| Apr 24, 2024 | 22.04 | 22.04 | 21.80 | 21.96 | 21.96 | 2,159 |
| Apr 23, 2024 | 22.10 | 22.10 | 22.04 | 22.04 | 22.04 | 7,150 |
| Apr 22, 2024 | 22.65 | 22.65 | 22.04 | 22.20 | 22.20 | 8,235 |
| Apr 19, 2024 | 22.50 | 22.96 | 22.50 | 22.70 | 22.70 | 154,818 |
| Apr 18, 2024 | 22.95 | 23.24 | 22.84 | 22.85 | 22.85 | 10,700 |
| Apr 17, 2024 | 22.92 | 23.38 | 22.75 | 23.07 | 23.07 | 5,822 |
| Apr 16, 2024 | 22.75 | 22.85 | 22.74 | 22.80 | 22.80 | 7,500 |
| Apr 15, 2024 | 22.70 | 22.84 | 22.62 | 22.62 | 22.62 | 16,800 |
| Apr 12, 2024 | 22.31 | 22.87 | 22.31 | 22.78 | 22.78 | 7,248 |
| Apr 11, 2024 | 22.60 | 22.94 | 22.53 | 22.65 | 22.65 | 53,700 |
| Apr 10, 2024 | 22.40 | 22.99 | 22.35 | 22.90 | 22.90 | 6,000 |
| Apr 09, 2024 | 22.40 | 22.40 | 22.30 | 22.40 | 22.40 | 2,900 |
| Apr 08, 2024 | 21.68 | 22.39 | 21.68 | 22.22 | 22.22 | 3,050 |
| Apr 05, 2024 | 22.00 | 22.00 | 21.90 | 22.00 | 22.00 | 3,400 |
| Apr 04, 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | 100 |
| Apr 03, 2024 | 22.26 | 22.26 | 22.15 | 22.15 | 22.15 | 7,882 |
| Apr 02, 2024 | 22.25 | 22.25 | 22.24 | 22.25 | 22.25 | 4,701 |
| Apr 01, 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | 840 |
| Mar 28, 2024 | 22.26 | 22.27 | 22.00 | 22.17 | 22.17 | 11,980 |
| Mar 27, 2024 | 22.29 | 22.31 | 22.26 | 22.26 | 22.26 | 7,800 |
| Mar 26, 2024 | 22.18 | 22.30 | 22.18 | 22.30 | 22.30 | 830 |
| Mar 25, 2024 | 22.10 | 22.15 | 22.10 | 22.12 | 22.12 | 2,000 |
| Mar 22, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 100 |
| Mar 21, 2024 | 21.98 | 22.11 | 21.98 | 22.10 | 22.10 | 1,485 |
| Mar 20, 2024 | 21.92 | 21.98 | 21.92 | 21.96 | 21.96 | 9,900 |
| Mar 19, 2024 | 21.97 | 21.97 | 21.84 | 21.93 | 21.93 | 18,428 |
| Mar 18, 2024 | 21.71 | 21.85 | 21.71 | 21.85 | 21.85 | 700 |
| Mar 15, 2024 | 21.67 | 21.91 | 21.60 | 21.70 | 21.70 | 5,600 |
| Mar 14, 2024 | 21.75 | 21.75 | 21.62 | 21.69 | 21.69 | 27,853 |
| Mar 14, 2024 | 0.411 Dividend | |||||
| Mar 13, 2024 | 21.80 | 22.19 | 21.80 | 22.19 | 21.78 | 2,812 |
| Mar 12, 2024 | 21.75 | 21.90 | 21.75 | 21.83 | 21.43 | 8,400 |
| Mar 11, 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 21.21 | - |
| Mar 08, 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 21.21 | 100 |
| Mar 07, 2024 | 22.10 | 22.10 | 21.60 | 21.60 | 21.20 | 600 |
| Mar 06, 2024 | 21.60 | 21.62 | 21.60 | 21.62 | 21.22 | 17,500 |
| Mar 05, 2024 | 21.55 | 21.60 | 21.55 | 21.60 | 21.20 | 3,300 |
| Mar 04, 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.16 | 200 |
| Mar 01, 2024 | 21.60 | 21.60 | 21.55 | 21.55 | 21.15 | 600 |
| Feb 29, 2024 | 21.60 | 21.60 | 21.51 | 21.60 | 21.20 | 1,400 |
| Feb 28, 2024 | 21.60 | 21.61 | 21.50 | 21.61 | 21.21 | 2,900 |
| Feb 27, 2024 | 21.50 | 21.55 | 21.50 | 21.55 | 21.15 | 10,100 |
| Feb 26, 2024 | 21.84 | 21.84 | 21.55 | 21.55 | 21.15 | 115,855 |
| Feb 23, 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.35 | 100 |
| Feb 22, 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.40 | - |
| Feb 21, 2024 | 21.52 | 21.80 | 21.52 | 21.80 | 21.40 | 1,600 |
| Feb 20, 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.45 | - |
| Feb 16, 2024 | 21.90 | 21.90 | 21.85 | 21.85 | 21.45 | 700 |
| Feb 15, 2024 | 21.75 | 21.93 | 21.60 | 21.90 | 21.49 | 1,990 |
| Feb 14, 2024 | 22.00 | 22.00 | 21.00 | 21.85 | 21.45 | 4,335 |
| Feb 13, 2024 | 21.91 | 22.00 | 21.91 | 22.00 | 21.59 | 600 |
| Feb 12, 2024 | 21.85 | 22.00 | 21.84 | 21.90 | 21.49 | 1,500 |
| Feb 09, 2024 | 22.01 | 22.01 | 21.86 | 21.86 | 21.46 | 900 |
| Feb 08, 2024 | 21.99 | 21.99 | 21.86 | 21.93 | 21.52 | 1,170 |
| Feb 07, 2024 | 22.28 | 22.34 | 22.10 | 22.10 | 21.69 | 18,307 |
| Feb 06, 2024 | 22.47 | 22.92 | 22.07 | 22.11 | 21.70 | 5,301 |
| Feb 05, 2024 | 22.14 | 22.30 | 22.14 | 22.19 | 21.78 | 5,030 |
| Feb 02, 2024 | 21.98 | 22.76 | 21.98 | 22.22 | 21.81 | 34,800 |
| Feb 01, 2024 | 21.99 | 22.00 | 21.99 | 22.00 | 21.59 | 2,500 |
| Jan 31, 2024 | 21.95 | 22.10 | 21.90 | 21.99 | 21.58 | 6,517 |
| Jan 30, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 21.59 | - |
| Jan 29, 2024 | 22.03 | 22.05 | 22.00 | 22.00 | 21.59 | 4,600 |
| Jan 26, 2024 | 22.00 | 22.10 | 22.00 | 22.10 | 21.69 | 638 |
| Jan 25, 2024 | 22.00 | 22.18 | 21.85 | 22.18 | 21.77 | 10,868 |
| Jan 24, 2024 | 22.06 | 22.15 | 22.06 | 22.15 | 21.74 | 471 |
| Jan 23, 2024 | 22.04 | 22.05 | 22.00 | 22.00 | 21.59 | 4,748 |
| Jan 22, 2024 | 22.19 | 22.23 | 22.00 | 22.05 | 21.64 | 6,400 |
| Jan 19, 2024 | 21.48 | 22.05 | 21.19 | 21.62 | 21.22 | 38,563 |
| Jan 18, 2024 | 21.11 | 21.35 | 21.11 | 21.19 | 20.80 | 981 |
| Jan 17, 2024 | 21.33 | 21.40 | 20.80 | 21.39 | 20.99 | 6,669 |
| Jan 16, 2024 | 21.37 | 21.45 | 21.33 | 21.33 | 20.93 | 5,817 |
| Jan 15, 2024 | 21.17 | 21.45 | 21.17 | 21.34 | 20.94 | 4,200 |
| Jan 12, 2024 | 20.81 | 21.75 | 20.81 | 21.20 | 20.81 | 12,800 |
| Jan 11, 2024 | 20.45 | 20.81 | 20.45 | 20.81 | 20.42 | 3,244 |
| Jan 10, 2024 | 20.39 | 20.45 | 20.33 | 20.33 | 19.95 | 9,338 |
| Jan 09, 2024 | 20.20 | 20.27 | 20.15 | 20.19 | 19.82 | 6,382 |
| Jan 08, 2024 | 20.20 | 20.27 | 20.15 | 20.27 | 19.89 | 501 |
| Jan 05, 2024 | 20.38 | 20.40 | 20.26 | 20.40 | 20.02 | 4,176 |
| Jan 04, 2024 | 20.15 | 20.20 | 20.15 | 20.20 | 19.83 | 1,200 |
| Jan 03, 2024 | 20.20 | 20.30 | 20.03 | 20.29 | 19.91 | 4,490 |
| Jan 02, 2024 | 20.25 | 20.25 | 20.20 | 20.20 | 19.83 | 677 |
| Dec 29, 2023 | 20.15 | 20.15 | 20.15 | 20.15 | 19.78 | 200 |
| Dec 28, 2023 | 20.05 | 20.15 | 20.00 | 20.15 | 19.78 | 5,719 |
| Dec 27, 2023 | 20.12 | 20.15 | 20.10 | 20.10 | 19.73 | 3,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.