Canada markets open in 7 hours 43 minutes

Algonquin Power & Utilities Corp. (AQN.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
7.27+0.04 (+0.55%)
At close: 04:00PM EDT
Time Period:
Sept 12, 2023 - Sept 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 11, 20247.217.297.177.277.271,702,200
Sept 10, 20247.197.267.157.237.233,140,200
Sept 09, 20247.067.237.067.177.173,343,800
Sept 06, 20247.127.197.017.087.082,298,900
Sept 05, 20247.227.307.117.137.132,181,100
Sept 04, 20247.207.347.187.197.193,835,700
Sept 03, 20247.297.327.207.207.201,579,000
Aug 30, 20247.207.337.207.317.314,408,100
Aug 29, 20247.147.297.067.237.232,760,800
Aug 28, 20247.187.267.117.137.132,178,400
Aug 27, 20247.257.277.137.207.201,718,200
Aug 26, 20247.267.377.267.307.301,732,200
Aug 23, 20247.147.307.117.267.261,644,300
Aug 22, 20247.147.227.027.107.101,487,600
Aug 21, 20247.167.207.107.187.181,308,300
Aug 20, 20247.317.397.157.167.161,870,200
Aug 19, 20247.307.397.257.327.323,317,400
Aug 16, 20247.147.367.147.327.323,059,900
Aug 15, 20247.007.187.007.147.145,736,600
Aug 14, 20246.997.076.847.027.023,261,600
Aug 13, 20247.067.176.927.007.004,764,400
Aug 12, 20247.207.296.867.077.077,478,900
Aug 09, 20248.008.097.247.427.4210,452,600
Aug 08, 20248.368.608.338.498.492,082,400
Aug 07, 20248.558.608.308.358.352,248,300
Aug 06, 20248.228.518.178.468.463,795,600
Aug 02, 20248.518.638.438.548.542,380,300
Aug 01, 20248.638.698.538.588.581,489,300
Jul 31, 20248.648.768.568.628.622,562,400
Jul 30, 20248.568.648.548.638.631,489,900
Jul 29, 20248.608.648.548.568.561,049,600
Jul 26, 20248.578.658.538.588.581,399,100
Jul 25, 20248.408.578.378.488.481,771,200
Jul 24, 20248.418.548.388.398.391,596,400
Jul 23, 20248.378.448.328.418.41878,200
Jul 22, 20248.178.408.168.388.381,793,200
Jul 19, 20248.108.168.068.128.121,711,700
Jul 18, 20248.448.478.078.138.132,860,500
Jul 17, 20248.528.608.468.498.492,064,700
Jul 16, 20248.518.598.458.558.552,095,400
Jul 15, 20248.568.568.388.508.504,331,700
Jul 12, 20248.538.628.498.588.583,843,700
Jul 11, 20248.388.608.388.538.532,755,500
Jul 10, 20248.198.368.198.348.343,706,000
Jul 09, 20248.158.218.058.198.191,445,400
Jul 08, 20248.198.228.118.158.152,733,600
Jul 05, 20248.298.358.188.188.182,048,900
Jul 04, 20248.218.358.218.288.28806,800
Jul 03, 20248.118.298.078.298.291,978,200
Jul 02, 20248.028.137.978.108.102,305,800
Jun 28, 20248.058.127.998.048.043,786,400
Jun 28, 20240.149 Dividend
Jun 27, 20248.138.198.098.198.043,341,800
Jun 26, 20248.008.167.998.137.983,198,000
Jun 25, 20248.148.148.038.057.903,230,300
Jun 24, 20247.878.177.878.178.021,947,100
Jun 21, 20247.907.917.817.877.736,164,600
Jun 20, 20248.068.067.857.867.723,447,900
Jun 19, 20248.008.088.008.047.89809,100
Jun 18, 20247.908.047.878.037.881,834,900
Jun 17, 20247.887.987.787.967.822,548,900
Jun 14, 20247.837.957.657.917.773,259,000
Jun 13, 20248.068.097.857.887.742,652,300
Jun 12, 20248.258.328.058.087.933,893,000
Jun 11, 20248.098.168.018.047.892,485,600
Jun 10, 20248.118.248.078.158.001,541,200
Jun 07, 20248.388.388.118.178.023,374,000
Jun 06, 20248.508.568.468.498.342,947,000
Jun 05, 20248.488.578.428.508.352,183,600
Jun 04, 20248.568.598.448.458.301,390,000
Jun 03, 20248.618.688.528.598.432,601,000
May 31, 20248.598.648.498.578.414,056,600
May 30, 20248.508.708.508.578.412,123,100
May 29, 20248.618.658.548.578.411,564,700
May 28, 20248.868.948.668.718.551,857,600
May 27, 20248.928.998.898.898.73583,200
May 24, 20248.898.988.858.938.77983,500
May 23, 20249.059.108.858.948.782,018,200
May 22, 20249.079.179.029.058.891,267,600
May 21, 20249.059.199.029.098.921,576,900
May 17, 20249.139.159.019.068.902,161,100
May 16, 20249.079.179.049.148.971,310,200
May 15, 20248.969.178.969.068.902,914,000
May 14, 20248.929.028.858.868.701,211,100
May 13, 20248.989.048.848.928.762,114,200
May 10, 20248.789.248.768.988.825,602,300
May 09, 20249.099.269.069.249.071,679,200
May 08, 20249.039.169.009.098.922,593,500
May 07, 20249.219.289.039.088.911,452,800
May 06, 20248.949.228.919.158.982,386,500
May 03, 20248.979.148.918.948.782,074,700
May 02, 20248.668.988.568.908.743,659,900
May 01, 20248.408.748.368.608.442,206,500
Apr 30, 20248.418.478.368.418.261,678,000
Apr 29, 20248.408.538.398.488.331,290,900
Apr 26, 20248.448.498.348.378.221,361,500
Apr 25, 20248.378.458.298.428.271,593,300
Apr 24, 20248.378.538.368.468.311,327,400
Apr 23, 20248.298.498.258.418.261,767,300
Apr 22, 20248.178.348.098.318.161,185,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...