AQN.TO - Algonquin Power & Utilities Corp.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Mar. 30, 202017.3817.9017.0017.8717.872,035,825
Mar. 30, 20200.141 Dividend
Mar. 27, 202017.3418.0416.4717.5617.423,001,000
Mar. 26, 202017.0918.3517.0018.1217.972,126,500
Mar. 25, 202015.3517.5015.0517.1517.013,033,300
Mar. 24, 202014.6215.3914.4915.2415.123,894,700
Mar. 23, 202015.5416.1413.8413.9313.823,534,100
Mar. 20, 202017.5017.9116.0916.2816.153,203,600
Mar. 19, 202016.6117.7715.5317.4117.273,224,700
Mar. 18, 202017.1017.8816.2516.8516.714,134,600
Mar. 17, 202016.5217.9815.8717.7717.634,689,900
Mar. 16, 202015.6517.6615.4116.3116.183,715,900
Mar. 13, 202017.1118.1616.6018.1317.984,294,200
Mar. 12, 202016.0417.2515.5116.3116.185,154,200
Mar. 11, 202019.7519.7618.5418.7918.644,025,700
Mar. 10, 202020.7520.8119.5619.9519.793,752,900
Mar. 09, 202019.2521.2519.2520.3820.223,072,800
Mar. 06, 202021.8622.1021.3822.0621.881,714,000
Mar. 05, 202022.0322.3921.8222.2422.061,937,400
Mar. 04, 202021.6822.3521.6622.2022.021,821,700
Mar. 03, 202021.0721.8120.9521.4121.245,268,800
Mar. 02, 202020.1120.8820.1020.7920.623,203,600
Feb. 28, 202019.8420.6419.3120.4020.245,708,000
Feb. 27, 202021.2421.3520.4920.9720.802,543,300
Feb. 26, 202021.4421.8221.4121.5621.392,203,500
Feb. 25, 202021.9722.0921.5421.6421.471,995,700
Feb. 24, 202022.0022.2121.9122.0121.831,680,100
Feb. 21, 202021.9122.2921.9122.1721.991,557,600
Feb. 20, 202021.8821.9921.7921.9421.76978,200
Feb. 19, 202021.8321.9421.7121.9221.741,571,900
Feb. 18, 202021.8822.0621.8021.8921.711,736,800
Feb. 14, 202021.5821.8921.5321.8321.651,334,900
Feb. 13, 202021.4021.6621.2721.5721.402,108,800
Feb. 12, 202021.2121.4321.0121.4021.232,308,400
Feb. 11, 202021.0421.3721.0321.3021.131,599,000
Feb. 10, 202020.7021.1320.6921.0320.861,541,600
Feb. 07, 202020.2220.7620.1620.7020.532,325,600
Feb. 06, 202020.4520.5519.8220.0419.883,585,700
Feb. 05, 202020.4320.5720.2920.5220.361,166,400
Feb. 04, 202020.4020.5120.2920.4020.241,667,400
Feb. 03, 202020.2520.5620.2320.4720.31977,900
Jan. 31, 202020.2920.5220.2020.2620.101,631,100
Jan. 30, 202020.0920.3420.0620.2420.081,185,200
Jan. 29, 202019.9820.1619.8820.1119.951,432,300
Jan. 28, 202020.0020.0119.8419.9319.77808,600
Jan. 27, 202019.7820.0119.7819.9719.81975,600
Jan. 24, 202019.8419.9719.8019.8419.68854,200
Jan. 23, 202019.7119.8819.7019.8419.681,146,800
Jan. 22, 202019.6019.7719.5819.6919.531,133,400
Jan. 21, 202019.3019.6419.3019.5519.391,554,900
Jan. 20, 202019.3119.4419.2819.2819.13469,900
Jan. 17, 202019.0819.3419.0819.3319.17892,800
Jan. 16, 202018.9719.1318.9519.0618.911,000,500
Jan. 15, 202018.7919.0318.7919.0118.861,895,200
Jan. 14, 202018.8118.8818.6218.7418.595,333,100
Jan. 13, 202018.6918.8318.6618.8318.685,889,800
Jan. 10, 202018.6118.8118.6118.7118.561,286,900
Jan. 09, 202018.3718.6718.3718.6518.501,391,100
Jan. 08, 202018.4618.4918.2718.3118.161,338,100
Jan. 07, 202018.4118.5418.3518.4718.321,354,100
Jan. 06, 202018.3818.4318.3318.3918.24749,400
Jan. 03, 202018.2418.5118.1918.3718.221,126,800
Jan. 02, 202018.3718.4218.1118.2618.111,128,600
Dec. 31, 201918.3918.4718.3018.3718.22857,000
Dec. 30, 201918.4718.5218.2518.3718.22723,500
Dec. 30, 20190.141 Dividend
Dec. 27, 201918.6018.6718.5418.6718.382,030,300
Dec. 24, 201918.5618.6118.4718.6118.32392,800
Dec. 23, 201918.5818.6818.4518.5618.271,075,500
Dec. 20, 201918.5118.6418.4718.6218.332,689,600
Dec. 19, 201918.4518.5418.3918.4718.181,141,700
Dec. 18, 201918.5518.6518.3718.4218.132,353,600
Dec. 17, 201918.7418.8018.5518.6118.321,372,600
Dec. 16, 201918.6318.7618.5218.7518.465,448,900
Dec. 13, 201918.5018.6118.3218.5918.306,351,400
Dec. 12, 201918.8318.8918.3918.5318.241,869,300
Dec. 11, 201918.9118.9818.6918.8318.541,672,500
Dec. 10, 201918.8919.0018.8418.9218.631,272,100
Dec. 09, 201918.9018.9918.8018.8918.601,498,500
Dec. 06, 201918.9719.0118.7718.8318.542,689,500
Dec. 05, 201918.8218.9518.7618.9518.661,712,100
Dec. 04, 201918.9719.3418.8418.8618.572,502,900
Dec. 03, 201918.7318.9418.7118.8918.601,871,800
Dec. 02, 201918.6618.7018.4918.7018.411,688,500
Nov. 29, 201918.5918.6718.5018.6318.341,148,200
Nov. 28, 201918.5018.6218.4918.6118.32454,100
Nov. 27, 201918.3318.5018.2318.4818.191,886,300
Nov. 26, 201918.2818.5618.2118.2717.9931,204,700
Nov. 25, 201918.5118.5818.1418.2517.971,998,700
Nov. 22, 201918.4818.6118.3918.4918.201,571,900
Nov. 21, 201918.4418.4918.1618.4318.141,834,500
Nov. 20, 201918.3918.5018.3318.4218.131,401,900
Nov. 19, 201918.4218.4218.2818.3818.091,358,800
Nov. 18, 201918.2918.5018.2718.4118.121,338,100
Nov. 15, 201918.3318.3918.2018.2617.981,162,500
Nov. 14, 201918.0718.3818.0318.2617.981,811,200
Nov. 13, 201917.9918.1917.9118.0417.762,057,700
Nov. 12, 201917.9618.0017.7917.8917.612,129,600
Nov. 11, 201917.8518.1017.8217.9417.661,568,300
Nov. 08, 201917.7018.0217.6317.8117.532,611,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...