Canada markets closed

Algonquin Power & Utilities Corp. (AQN.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
9.78-0.03 (-0.31%)
At close: 04:00PM EST
Time Period:
Dec 10, 2021 - Dec 10, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 09, 20229.819.909.749.789.785,668,300
Dec 08, 20229.939.969.819.819.813,623,500
Dec 07, 20229.8710.139.769.949.944,523,800
Dec 06, 202210.0310.069.659.869.869,211,200
Dec 05, 202210.1510.209.9710.0510.054,748,300
Dec 02, 202210.1510.2210.0310.1710.173,362,000
Dec 01, 202210.2110.3610.1510.2210.224,573,400
Nov 30, 20229.8910.169.8910.1610.168,324,500
Nov 29, 202210.0410.099.869.919.917,239,900
Nov 28, 202210.2510.2710.0010.0510.054,643,700
Nov 25, 202210.2110.4710.2110.2410.243,454,900
Nov 24, 202210.1610.2810.1110.2110.211,899,400
Nov 23, 202210.0010.319.9810.2510.256,987,500
Nov 22, 202210.1910.249.9110.0110.018,151,000
Nov 21, 202210.2810.4110.1210.1910.197,529,800
Nov 18, 202210.0510.379.9910.2810.287,984,700
Nov 17, 202210.1810.339.899.999.999,316,800
Nov 16, 202210.3010.6610.0710.2310.239,687,800
Nov 15, 202210.8010.9110.1910.3410.3411,523,400
Nov 14, 202212.3012.3010.4610.6110.6121,687,200
Nov 11, 202213.9313.9412.2712.3412.3416,832,200
Nov 10, 202214.9915.3714.9615.2915.292,903,100
Nov 09, 202214.9315.0214.7514.7614.761,382,400
Nov 08, 202214.6914.9814.6514.9514.951,542,300
Nov 07, 202214.9214.9314.4814.6114.611,618,300
Nov 04, 202214.8414.9514.6814.8914.891,629,900
Nov 03, 202214.7914.8314.6514.7614.764,056,800
Nov 02, 202214.9015.1014.8114.8414.842,581,300
Nov 01, 202215.1915.2314.8914.9314.933,211,700
Oct 31, 202214.9515.0914.8615.0815.082,632,800
Oct 28, 202214.7814.9514.7714.9414.941,348,300
Oct 27, 202214.7514.9314.6614.7914.792,144,400
Oct 26, 202214.6914.8314.5814.6414.642,257,300
Oct 25, 202214.4414.6814.3614.6514.652,700,000
Oct 24, 202214.4614.5214.3014.4114.411,699,800
Oct 21, 202214.2014.4214.1114.3514.351,669,100
Oct 20, 202214.6114.6214.2014.2014.202,390,000
Oct 19, 202214.7214.7214.4614.5514.551,837,500
Oct 18, 202214.7514.8814.6614.8014.802,100,700
Oct 17, 202214.4414.7914.4014.5914.594,049,000
Oct 14, 202214.5614.6614.2214.2414.242,493,300
Oct 13, 202214.0214.5413.8614.4314.434,764,400
Oct 12, 202214.5514.5714.1314.1514.153,498,700
Oct 11, 202214.8014.8014.4414.5914.594,000,900
Oct 07, 202214.9715.0614.6714.7414.742,637,400
Oct 06, 202215.4515.4714.8614.8914.894,008,800
Oct 05, 202215.8115.8215.3415.4515.452,128,200
Oct 04, 202215.7616.0215.7215.8615.862,741,200
Oct 03, 202215.2615.7815.2115.5915.594,888,400
Sept 30, 202215.2015.4515.0715.0915.093,941,900
Sept 29, 202215.7315.7315.0315.1615.163,166,900
Sept 28, 202215.9615.9715.5615.8215.821,806,600
Sept 28, 20220.248 Dividend
Sept 27, 202216.4916.5016.0216.0415.792,594,900
Sept 26, 202216.9216.9316.2616.3816.133,003,800
Sept 23, 202216.9817.0116.8216.9716.712,367,100
Sept 22, 202217.0917.1316.9717.1116.852,222,000
Sept 21, 202217.2017.4017.0517.1416.872,898,700
Sept 20, 202217.4917.5417.0317.1116.852,851,300
Sept 19, 202217.5117.5517.3917.5217.252,039,700
Sept 16, 202217.7217.7817.5117.5317.263,522,700
Sept 15, 202217.7317.8017.6217.7417.471,497,100
Sept 14, 202217.7817.9417.7617.7717.50871,500
Sept 13, 202218.0018.0517.7517.7917.512,032,000
Sept 12, 202217.9318.1117.8618.0917.812,777,000
Sept 09, 202218.0718.1117.9017.9117.632,240,200
Sept 08, 202217.9918.1817.9518.0117.731,832,400
Sept 07, 202217.9418.1217.8818.0317.752,199,100
Sept 06, 202218.0718.0717.7917.8817.601,362,500
Sept 02, 202218.1018.2717.9318.0017.722,102,100
Sept 01, 202218.0018.0917.8718.0617.782,944,900
Aug 31, 202218.2718.3217.9318.0417.763,168,500
Aug 30, 202218.4718.5618.2818.3218.041,191,300
Aug 29, 202218.3818.5218.3218.4618.17969,400
Aug 26, 202218.6118.6818.3618.4718.181,462,700
Aug 25, 202218.5818.6118.4618.6018.31791,100
Aug 24, 202218.4818.5818.3218.5618.271,039,700
Aug 23, 202218.4118.4518.2918.4218.14848,900
Aug 22, 202218.4818.5618.3518.4418.15809,100
Aug 19, 202218.5818.6018.4718.5518.261,014,300
Aug 18, 202218.6118.7018.5618.5918.30835,900
Aug 17, 202218.6418.7718.6318.6518.36845,500
Aug 16, 202218.7118.7818.6418.6818.39995,000
Aug 15, 202218.5118.7918.5118.7718.481,382,600
Aug 12, 202218.5318.6718.3518.4718.181,201,100
Aug 11, 202218.4818.6018.4018.4718.18982,600
Aug 10, 202218.5018.6018.4418.4818.191,163,900
Aug 09, 202218.3818.4818.3018.3918.111,132,500
Aug 08, 202218.2818.4218.2618.3718.09999,400
Aug 05, 202218.2518.3518.0418.2117.93832,300
Aug 04, 202218.0118.3418.0018.2918.011,371,100
Aug 03, 202217.9618.0217.7917.9817.701,178,800
Aug 02, 202217.9318.1017.8817.9517.671,742,800
Jul 29, 202217.8718.0017.8117.9117.631,416,300
Jul 28, 202217.5617.9017.5217.8317.551,350,300
Jul 27, 202217.5417.6117.4417.4417.17897,400
Jul 26, 202217.4017.5617.3917.5017.231,183,000
Jul 25, 202217.2417.4117.1817.4117.141,222,500
Jul 22, 202217.2017.3317.2017.2817.01881,700
Jul 21, 202217.1917.2217.0817.1416.871,196,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...