Canada markets close in 3 hours 31 minutes

Algonquin Power & Utilities Corp. (AQN.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
19.38+0.04 (+0.21%)
As of 12:28PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 01, 202019.4019.4819.2519.3819.381,043,493
Sep. 30, 202019.2219.6419.0619.3419.347,139,800
Sep. 29, 202019.0119.2318.9519.1719.171,663,800
Sep. 29, 20200.207 Dividend
Sep. 28, 202019.1019.2218.9819.2219.012,590,500
Sep. 25, 202018.6719.0518.6719.0118.811,226,200
Sep. 24, 202018.6318.7718.5218.6818.481,220,600
Sep. 23, 202019.0119.1618.6418.6618.461,114,400
Sep. 22, 202018.6719.0418.6218.9818.782,119,300
Sep. 21, 202018.4518.6818.2118.6118.414,386,400
Sep. 18, 202018.7518.7918.3318.5718.377,008,300
Sep. 17, 202018.6018.7518.5418.7018.502,735,800
Sep. 16, 202018.8218.9918.6218.6318.431,516,500
Sep. 15, 202018.6118.9518.6018.7718.574,879,300
Sep. 14, 202018.4818.6718.4318.5618.363,402,400
Sep. 11, 202018.3118.5518.2718.3618.163,361,900
Sep. 10, 202018.4218.4518.1018.2018.004,984,700
Sep. 09, 202018.3118.6518.3118.4518.252,656,500
Sep. 08, 202017.9218.3317.8318.1917.994,709,100
Sep. 04, 202018.1618.2217.8517.8917.703,868,500
Sep. 03, 202018.5818.6217.9818.1317.931,519,300
Sep. 02, 202018.2218.6518.2218.5318.332,018,600
Sep. 01, 202018.2518.2617.8018.2418.045,941,000
Aug. 31, 202018.1018.2517.9918.0817.892,808,300
Aug. 28, 202018.2518.2617.9318.0117.821,514,600
Aug. 27, 202018.2418.4518.1318.1817.981,474,300
Aug. 26, 202018.3518.3818.0618.1517.951,688,400
Aug. 25, 202018.4218.5018.1818.3118.11955,400
Aug. 24, 202018.5818.6318.3218.4718.271,677,900
Aug. 21, 202018.3418.5018.1518.4518.251,297,800
Aug. 20, 202018.4318.4318.1718.2718.07945,100
Aug. 19, 202018.2518.4918.1818.3618.161,313,800
Aug. 18, 202018.0518.2117.9818.2018.001,098,900
Aug. 17, 202018.0618.2317.9518.0017.811,333,000
Aug. 14, 202018.0118.1617.4818.0617.873,391,100
Aug. 13, 202018.1218.2718.0818.2718.07981,900
Aug. 12, 202018.1418.4218.0918.1217.921,463,100
Aug. 11, 202018.2418.4618.0618.1117.911,204,300
Aug. 10, 202018.5418.5418.2318.3518.151,139,700
Aug. 07, 202018.1118.5518.0918.3618.161,078,500
Aug. 06, 202018.1218.2418.0218.0917.901,251,900
Aug. 05, 202018.3918.4018.0018.1517.951,892,900
Aug. 04, 202018.7018.7118.2518.3918.191,680,600
Jul. 31, 202018.5718.7018.3118.4818.281,832,200
Jul. 30, 202018.0918.5718.0218.5518.351,626,700
Jul. 29, 202018.1618.1617.7918.1317.931,243,300
Jul. 28, 202017.8918.0517.8118.0417.851,524,600
Jul. 27, 202017.7817.9417.5817.9317.741,910,300
Jul. 24, 202017.9418.0317.6417.7817.591,466,300
Jul. 23, 202018.0918.2117.9617.9917.802,513,400
Jul. 22, 202018.0118.0817.8018.0717.882,328,000
Jul. 21, 202018.3218.3717.9217.9817.793,001,100
Jul. 20, 202018.6618.7418.1118.3018.103,697,200
Jul. 17, 202018.6518.7818.5018.7418.545,754,400
Jul. 16, 202018.3018.7018.2518.5918.394,817,600
Jul. 15, 202018.4918.6218.1618.3818.182,780,700
Jul. 14, 202018.1618.5418.0018.4218.224,140,900
Jul. 13, 202017.7018.4017.5318.1317.933,345,500
Jul. 10, 202017.0717.6416.9917.6217.436,357,800
Jul. 09, 202016.9917.0716.8517.0616.886,074,300
Jul. 08, 202017.7117.9217.5017.5217.331,900,000
Jul. 07, 202017.8317.9617.6217.7017.511,687,100
Jul. 06, 202017.8517.9117.6017.8717.683,821,300
Jul. 03, 202017.6517.7417.5617.6817.49293,600
Jul. 02, 202017.9918.0517.6217.6217.432,264,800
Jun. 30, 202017.5117.6917.3817.5517.361,513,700
Jun. 29, 202017.1917.6817.1617.5117.322,332,900
Jun. 29, 20200.212 Dividend
Jun. 26, 202017.9218.0617.2417.2916.891,973,700
Jun. 25, 202017.7617.8517.4217.8117.402,962,700
Jun. 24, 202018.1018.1017.7417.9617.551,581,400
Jun. 23, 202018.3118.3417.8818.1517.732,997,100
Jun. 22, 202018.3618.4518.0318.2117.793,720,700
Jun. 19, 202018.9419.0418.1818.3617.9421,885,700
Jun. 18, 202018.7018.9618.6918.8518.422,336,100
Jun. 17, 202019.0419.0818.7218.8018.371,850,900
Jun. 16, 202019.4619.5418.8419.0218.582,563,300
Jun. 15, 202018.6019.4318.4519.2118.773,605,800
Jun. 12, 202018.6718.9118.4618.7618.332,324,600
Jun. 11, 202018.7418.7618.1418.2517.833,057,500
Jun. 10, 202019.2019.3018.9019.0018.561,509,900
Jun. 09, 202019.4119.4418.9319.1918.752,295,800
Jun. 08, 202019.4819.5619.2519.3518.911,922,800
Jun. 05, 202019.6819.7919.3219.3918.952,608,400
Jun. 04, 202019.8119.8219.3819.4719.021,574,000
Jun. 03, 202019.3519.8418.8819.8419.392,327,700
Jun. 02, 202019.3819.4519.1419.2418.801,351,800
Jun. 01, 202019.2919.3519.0419.2818.841,036,300
May 29, 202019.3219.5319.2319.2818.844,063,200
May 28, 202019.0419.4218.9719.4018.961,255,000
May 27, 202019.0119.0918.6818.9818.551,739,300
May 26, 202018.9019.0618.7418.9818.551,181,100
May 25, 202018.8618.9518.6018.8318.40439,200
May 22, 202018.4918.8118.3818.7518.32845,900
May 21, 202018.7018.8618.4918.4918.071,006,400
May 20, 202019.4419.4518.6418.6618.231,022,200
May 19, 202019.2819.3218.7019.1718.731,365,000
May 15, 202018.5318.7618.3718.6918.261,471,700
May 14, 202018.3018.7317.9818.6418.211,494,600
May 13, 202018.8519.1218.4218.5818.151,719,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...