AQN.TO - Algonquin Power & Utilities Corp.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Feb. 19, 202021.8321.9421.7121.9221.921,571,900
Feb. 18, 202021.8822.0621.8021.8921.891,736,800
Feb. 14, 202021.5821.8921.5321.8321.831,334,900
Feb. 13, 202021.4021.6621.2721.5721.572,108,800
Feb. 12, 202021.2121.4321.0121.4021.402,308,400
Feb. 11, 202021.0421.3721.0321.3021.301,599,000
Feb. 10, 202020.7021.1320.6921.0321.031,541,600
Feb. 07, 202020.2220.7620.1620.7020.702,325,600
Feb. 06, 202020.4520.5519.8220.0420.043,585,700
Feb. 05, 202020.4320.5720.2920.5220.521,166,400
Feb. 04, 202020.4020.5120.2920.4020.401,667,400
Feb. 03, 202020.2520.5620.2320.4720.47977,900
Jan. 31, 202020.2920.5220.2020.2620.261,631,100
Jan. 30, 202020.0920.3420.0620.2420.241,185,200
Jan. 29, 202019.9820.1619.8820.1120.111,432,300
Jan. 28, 202020.0020.0119.8419.9319.93808,600
Jan. 27, 202019.7820.0119.7819.9719.97975,600
Jan. 24, 202019.8419.9719.8019.8419.84854,200
Jan. 23, 202019.7119.8819.7019.8419.841,146,800
Jan. 22, 202019.6019.7719.5819.6919.691,133,400
Jan. 21, 202019.3019.6419.3019.5519.551,554,900
Jan. 20, 202019.3119.4419.2819.2819.28469,900
Jan. 17, 202019.0819.3419.0819.3319.33892,800
Jan. 16, 202018.9719.1318.9519.0619.061,000,500
Jan. 15, 202018.7919.0318.7919.0119.011,895,200
Jan. 14, 202018.8118.8818.6218.7418.745,333,100
Jan. 13, 202018.6918.8318.6618.8318.835,889,800
Jan. 10, 202018.6118.8118.6118.7118.711,286,900
Jan. 09, 202018.3718.6718.3718.6518.651,391,100
Jan. 08, 202018.4618.4918.2718.3118.311,338,100
Jan. 07, 202018.4118.5418.3518.4718.471,354,100
Jan. 06, 202018.3818.4318.3318.3918.39749,400
Jan. 03, 202018.2418.5118.1918.3718.371,126,800
Jan. 02, 202018.3718.4218.1118.2618.261,128,600
Dec. 31, 201918.3918.4718.3018.3718.37857,000
Dec. 30, 201918.4718.5218.2518.3718.37723,500
Dec. 30, 20190.184 Dividend
Dec. 27, 201918.6018.6718.5418.6718.492,030,300
Dec. 24, 201918.5618.6118.4718.6118.43392,800
Dec. 23, 201918.5818.6818.4518.5618.381,075,500
Dec. 20, 201918.5118.6418.4718.6218.442,689,600
Dec. 19, 201918.4518.5418.3918.4718.291,141,700
Dec. 18, 201918.5518.6518.3718.4218.242,353,600
Dec. 17, 201918.7418.8018.5518.6118.431,372,600
Dec. 16, 201918.6318.7618.5218.7518.575,448,900
Dec. 13, 201918.5018.6118.3218.5918.416,351,400
Dec. 12, 201918.8318.8918.3918.5318.351,869,300
Dec. 11, 201918.9118.9818.6918.8318.641,672,500
Dec. 10, 201918.8919.0018.8418.9218.731,272,100
Dec. 09, 201918.9018.9918.8018.8918.701,498,500
Dec. 06, 201918.9719.0118.7718.8318.642,689,500
Dec. 05, 201918.8218.9518.7618.9518.761,712,100
Dec. 04, 201918.9719.3418.8418.8618.672,502,900
Dec. 03, 201918.7318.9418.7118.8918.701,871,800
Dec. 02, 201918.6618.7018.4918.7018.521,688,500
Nov. 29, 201918.5918.6718.5018.6318.451,148,200
Nov. 28, 201918.5018.6218.4918.6118.43454,100
Nov. 27, 201918.3318.5018.2318.4818.301,886,300
Nov. 26, 201918.2818.5618.2118.2718.0931,204,700
Nov. 25, 201918.5118.5818.1418.2518.071,998,700
Nov. 22, 201918.4818.6118.3918.4918.311,571,900
Nov. 21, 201918.4418.4918.1618.4318.251,834,500
Nov. 20, 201918.3918.5018.3318.4218.241,401,900
Nov. 19, 201918.4218.4218.2818.3818.201,358,800
Nov. 18, 201918.2918.5018.2718.4118.231,338,100
Nov. 15, 201918.3318.3918.2018.2618.081,162,500
Nov. 14, 201918.0718.3818.0318.2618.081,811,200
Nov. 13, 201917.9918.1917.9118.0417.862,057,700
Nov. 12, 201917.9618.0017.7917.8917.712,129,600
Nov. 11, 201917.8518.1017.8217.9417.761,568,300
Nov. 08, 201917.7018.0217.6317.8117.632,611,000
Nov. 07, 201917.9217.9317.6517.7517.581,194,800
Nov. 06, 201917.6418.0017.6417.8717.691,459,700
Nov. 05, 201917.8717.9417.5517.6517.482,181,600
Nov. 04, 201918.0418.0717.8617.9217.74904,000
Nov. 01, 201918.1018.2417.9518.0317.851,004,500
Oct. 31, 201917.9118.2017.9118.0917.911,163,100
Oct. 30, 201917.6017.9917.6017.8817.701,197,000
Oct. 29, 201917.6617.6917.4317.6317.461,563,400
Oct. 28, 201917.9217.9217.5317.6417.473,455,600
Oct. 25, 201918.2918.3117.8417.9217.742,301,900
Oct. 24, 201918.2118.3518.2018.3118.131,641,400
Oct. 23, 201918.1918.3118.1118.2418.061,914,800
Oct. 22, 201918.1718.3418.1118.1517.971,257,100
Oct. 21, 201917.9518.2117.8518.1317.951,340,800
Oct. 18, 201917.8317.9617.7717.9417.761,444,900
Oct. 17, 201917.8117.9117.6917.8317.651,266,800
Oct. 16, 201917.9017.9417.7417.8317.651,514,900
Oct. 15, 201917.7217.9217.7017.8817.702,880,500
Oct. 11, 201918.2518.2917.7318.0617.885,327,100
Oct. 10, 201918.4018.5718.1818.4518.272,224,200
Oct. 09, 201918.6318.6518.3318.4118.232,092,800
Oct. 08, 201918.4018.7618.1918.7318.553,639,100
Oct. 07, 201918.5918.8018.5818.7518.571,485,200
Oct. 04, 201918.3518.6618.3218.5518.371,551,100
Oct. 03, 201918.0018.3618.0018.3218.141,615,900
Oct. 02, 201918.0018.0717.8418.0117.831,482,700
Oct. 01, 201918.1418.2418.0518.0517.871,048,100
Sep. 30, 201918.0918.3818.0518.1417.961,343,000
Sep. 27, 201918.3118.3217.9718.1017.921,381,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...