Canada markets close in 6 hours 15 minutes

Algonquin Power & Utilities Corp. (AQN.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
8.57-0.03 (-0.29%)
As of 09:45AM EDT. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 20248.668.748.578.578.57200,829
May 01, 20248.408.748.368.608.602,206,500
Apr 30, 20248.418.478.368.418.411,678,000
Apr 29, 20248.408.538.398.488.481,290,900
Apr 26, 20248.448.498.348.378.371,361,500
Apr 25, 20248.378.458.298.428.421,593,300
Apr 24, 20248.378.538.368.468.461,327,400
Apr 23, 20248.298.498.258.418.411,767,300
Apr 22, 20248.178.348.098.318.311,185,500
Apr 19, 20248.058.208.038.178.171,417,500
Apr 18, 20247.928.057.888.058.051,168,000
Apr 17, 20247.888.007.857.947.941,161,900
Apr 16, 20247.998.007.827.847.841,868,900
Apr 15, 20248.198.207.968.028.022,104,500
Apr 12, 20248.358.458.128.188.181,799,700
Apr 11, 20248.368.468.158.368.361,749,000
Apr 10, 20248.468.468.268.328.322,035,100
Apr 09, 20248.538.678.468.618.611,983,000
Apr 08, 20248.408.538.378.538.531,272,100
Apr 05, 20248.358.418.268.408.401,688,800
Apr 04, 20248.448.548.408.408.401,978,000
Apr 03, 20248.408.438.328.418.411,142,600
Apr 02, 20248.298.448.298.418.411,756,100
Apr 01, 20248.538.538.358.438.431,854,900
Mar 28, 20248.468.578.448.568.561,799,200
Mar 27, 20248.088.488.088.478.472,267,400
Mar 27, 20240.147 Dividend
Mar 26, 20248.178.308.138.188.032,483,500
Mar 25, 20248.318.378.158.208.052,450,900
Mar 22, 20248.358.418.228.328.172,228,300
Mar 21, 20248.148.308.128.228.071,844,700
Mar 20, 20248.018.147.938.087.932,771,800
Mar 19, 20247.938.137.918.037.892,543,800
Mar 18, 20248.148.147.907.937.793,550,300
Mar 15, 20248.178.268.088.158.007,874,100
Mar 14, 20248.318.318.098.218.062,504,700
Mar 13, 20248.388.528.248.318.163,786,500
Mar 12, 20248.668.668.408.448.292,198,200
Mar 11, 20248.698.858.668.668.502,234,300
Mar 08, 20248.508.678.338.648.483,242,200
Mar 07, 20248.108.258.068.238.082,944,900
Mar 06, 20248.018.147.988.097.942,382,900
Mar 05, 20247.908.057.907.937.792,152,400
Mar 04, 20247.967.977.827.907.762,214,700
Mar 01, 20247.958.007.837.977.832,852,800
Feb 29, 20247.847.947.757.937.7945,576,200
Feb 28, 20247.967.977.847.857.712,261,700
Feb 27, 20247.858.057.858.007.864,015,000
Feb 26, 20248.038.057.717.807.665,412,700
Feb 23, 20247.908.077.788.067.922,245,500
Feb 22, 20247.967.967.867.907.762,319,200
Feb 21, 20247.978.097.927.967.822,562,400
Feb 20, 20248.058.157.978.007.861,789,900
Feb 16, 20248.058.238.058.127.972,710,100
Feb 15, 20247.968.197.968.107.951,975,400
Feb 14, 20247.797.987.767.967.821,714,700
Feb 13, 20247.667.777.617.717.574,130,500
Feb 12, 20247.787.927.747.897.751,599,600
Feb 09, 20247.717.787.617.787.641,500,100
Feb 08, 20247.787.807.677.717.571,681,000
Feb 07, 20247.967.987.797.797.651,371,000
Feb 06, 20247.808.017.747.907.762,171,200
Feb 05, 20247.937.957.757.817.672,950,700
Feb 02, 20248.048.087.898.047.902,290,100
Feb 01, 20248.018.127.898.127.971,694,800
Jan 31, 20248.118.267.967.977.832,652,200
Jan 30, 20248.108.208.078.127.971,728,400
Jan 29, 20248.108.197.988.137.981,143,700
Jan 26, 20248.198.278.068.097.941,418,000
Jan 25, 20248.008.247.938.218.062,419,900
Jan 24, 20248.078.127.907.907.761,609,500
Jan 23, 20248.008.077.927.997.851,280,000
Jan 22, 20248.008.137.948.007.863,165,300
Jan 19, 20248.078.107.958.007.863,206,000
Jan 18, 20248.228.277.998.037.892,534,000
Jan 17, 20248.488.488.158.218.062,840,900
Jan 16, 20248.568.648.458.518.362,171,200
Jan 15, 20248.528.668.518.648.48769,300
Jan 12, 20248.578.788.558.568.411,777,000
Jan 11, 20248.808.818.358.578.423,502,200
Jan 10, 20248.788.928.658.838.671,902,100
Jan 09, 20248.828.918.778.818.651,592,200
Jan 08, 20248.809.008.798.898.732,358,400
Jan 05, 20248.488.728.438.708.542,710,300
Jan 04, 20248.518.578.448.528.371,164,000
Jan 03, 20248.548.548.398.508.351,315,400
Jan 02, 20248.398.678.378.598.442,126,500
Dec 29, 20238.358.398.278.368.211,237,500
Dec 28, 20238.408.408.318.368.211,189,800
Dec 28, 20230.143 Dividend
Dec 27, 20238.498.628.478.538.243,156,900
Dec 22, 20238.488.578.488.538.242,045,300
Dec 21, 20238.528.678.458.498.203,112,000
Dec 20, 20238.618.678.458.468.174,351,400
Dec 19, 20238.568.738.558.658.352,691,700
Dec 18, 20238.668.738.528.568.273,760,100
Dec 15, 20238.828.828.568.678.3710,908,200
Dec 14, 20238.608.808.608.768.465,826,100
Dec 13, 20238.168.618.068.608.304,895,500
Dec 12, 20238.208.218.088.167.882,879,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...