AQN.TO - Algonquin Power & Utilities Corp.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 201917.8718.0917.8717.9117.911,128,600
Sep 16, 201917.7517.8917.6817.8717.87971,400
Sep 13, 201917.7417.8517.5917.7017.701,090,400
Sep 12, 201917.3717.8217.3717.7817.781,958,900
Sep 11, 201917.3517.4117.2217.3517.35815,200
Sep 10, 201917.4517.4517.1917.3517.351,023,900
Sep 09, 201917.5017.5517.3017.4517.45953,200
Sep 06, 201917.6117.6117.4617.5617.56814,600
Sep 05, 201917.7217.7217.4617.5917.591,049,000
Sep 04, 201917.6017.7617.6017.6817.68952,800
Sep 03, 201917.4217.5717.4117.5317.531,371,200
Aug 30, 201917.3317.4517.2717.4017.40758,200
Aug 29, 201917.3017.4017.1217.3117.31788,100
Aug 28, 201917.1217.3117.1017.2717.27911,000
Aug 27, 201917.0517.2317.0417.1717.171,440,600
Aug 26, 201917.0917.1217.0117.0417.04835,700
Aug 23, 201917.1617.2217.0217.0517.051,950,400
Aug 22, 201917.2417.2817.1517.2017.20780,900
Aug 21, 201917.2017.2417.1617.2417.24944,000
Aug 20, 201917.2617.2917.2017.2317.231,013,300
Aug 19, 201917.0617.2917.0517.2317.231,001,300
Aug 16, 201917.1117.2017.0417.0917.09963,800
Aug 15, 201917.1517.2317.0317.1217.121,188,100
Aug 14, 201917.2017.2917.1217.1917.191,091,000
Aug 13, 201917.1317.2717.0717.1817.181,028,200
Aug 12, 201917.1517.2817.0417.0817.081,217,700
Aug 09, 201917.0117.2117.0117.1517.15886,100
Aug 08, 201917.0017.2016.9317.1217.121,075,400
Aug 07, 201916.9817.1816.9017.1317.131,251,900
Aug 06, 201916.8416.9816.8016.9616.961,602,300
Aug 02, 201916.7316.9016.6716.8816.881,164,100
Aug 01, 201916.4616.7416.4616.6916.691,384,200
Jul 31, 201916.5116.5316.3516.4416.442,079,700
Jul 30, 201916.5816.6516.4616.5216.52813,700
Jul 29, 201916.5116.6216.4516.5616.56693,200
Jul 26, 201916.4316.5616.4216.4416.44535,900
Jul 25, 201916.3416.4916.3416.4216.421,202,800
Jul 24, 201916.4216.4216.1816.3416.34766,100
Jul 23, 201916.4416.4516.3016.4016.40515,900
Jul 22, 201916.4416.4816.3516.3816.38661,200
Jul 19, 201916.5116.5616.3516.3916.39713,500
Jul 18, 201916.3816.5216.3316.4616.46788,800
Jul 17, 201916.3016.4216.2816.3716.37620,100
Jul 16, 201916.1816.2716.0216.2616.261,202,900
Jul 15, 201916.2316.3016.1116.1416.14746,300
Jul 12, 201916.2416.2816.1416.2316.23991,100
Jul 11, 201916.2716.3116.1916.2416.24850,400
Jul 10, 201916.2116.3316.2016.2316.23652,400
Jul 09, 201916.1616.2616.0916.1916.19797,300
Jul 08, 201916.1416.1816.0316.1416.142,052,600
Jul 05, 201916.2016.2215.9716.1016.10875,400
Jul 04, 201916.0916.1916.0616.1616.16350,500
Jul 03, 201916.0116.2715.9816.0516.051,262,900
Jul 02, 201915.9016.0315.8015.9415.941,251,400
Jun 28, 201915.8715.9615.8115.8715.871,063,400
Jun 27, 201916.0316.0815.7215.8515.851,158,000
Jun 27, 20190.141 Dividend
Jun 26, 201916.3216.3216.0516.1616.021,101,500
Jun 25, 201916.4016.4016.2916.3216.181,043,800
Jun 24, 201916.5516.6016.2816.4116.271,056,500
Jun 21, 201916.5016.5316.3616.5316.392,501,000
Jun 20, 201916.5016.5416.3516.4716.331,046,600
Jun 19, 201916.3916.4916.3416.4316.29886,400
Jun 18, 201916.4316.4316.3116.3616.22710,800
Jun 17, 201916.3316.4016.2616.3716.23727,600
Jun 14, 201916.2516.3816.2116.3216.181,009,600
Jun 13, 201916.2616.2916.1816.2116.07574,300
Jun 12, 201916.1416.3516.1316.2116.07600,000
Jun 11, 201916.1016.1715.9716.1416.001,057,500
Jun 10, 201916.3316.3316.0116.0715.931,347,500
Jun 07, 201916.3216.3816.2316.2816.14843,100
Jun 06, 201916.0416.3116.0216.2516.111,304,000
Jun 05, 201915.8616.1615.8516.0315.891,040,100
Jun 04, 201915.8815.9515.7315.8515.711,645,300
Jun 03, 201915.8215.9315.6915.8115.67909,100
May 31, 201915.7915.8315.7015.7715.63779,300
May 30, 201915.8315.9115.7515.7915.65477,700
May 29, 201915.9315.9615.7815.8115.67747,900
May 28, 201915.8415.9815.8415.9315.791,401,000
May 27, 201915.7915.8315.7415.8215.68518,400
May 24, 201915.8015.9015.7615.7915.65740,400
May 23, 201915.6915.8315.6515.7715.63995,500
May 22, 201915.6415.6715.6115.6415.50653,600
May 21, 201915.8015.8415.6115.6315.491,216,700
May 17, 201915.6415.7215.5915.7015.56710,900
May 16, 201915.5015.7415.5015.6215.481,314,600
May 15, 201915.3415.5315.2715.4815.341,507,600
May 14, 201915.3215.4715.2515.2715.141,357,600
May 13, 201915.2315.3415.1315.3415.21686,700
May 10, 201915.3015.3515.0615.2515.121,346,200
May 09, 201915.2215.3215.1415.2515.12999,400
May 08, 201915.1515.2315.0015.2015.071,382,700
May 07, 201915.2015.2515.1215.1715.041,341,400
May 06, 201915.2015.3515.1015.2015.071,212,400
May 03, 201915.2215.2715.1715.2115.08704,000
May 02, 201915.2015.2715.1615.2015.071,119,600
May 01, 201915.2915.3015.1415.2215.091,533,700
Apr 30, 201915.1615.3015.1115.2915.161,083,500
Apr 29, 201915.3015.3115.1515.1815.05811,200
Apr 26, 201915.3615.4115.2815.2915.16645,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...