Canada markets closed

Algonquin Power & Utilities Corp. (AQN.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
7.93-0.22 (-2.70%)
At close: 03:59PM EDT
Time Period:
Mar 18, 2023 - Mar 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 20248.148.147.907.937.933,550,300
Mar 15, 20248.178.268.088.158.157,874,100
Mar 14, 20248.318.318.098.218.212,504,700
Mar 13, 20248.388.528.248.318.313,786,500
Mar 12, 20248.668.668.408.448.442,198,200
Mar 11, 20248.698.858.668.668.662,234,300
Mar 08, 20248.508.678.338.648.643,242,200
Mar 07, 20248.108.258.068.238.232,944,900
Mar 06, 20248.018.147.988.098.092,382,900
Mar 05, 20247.908.057.907.937.932,152,400
Mar 04, 20247.967.977.827.907.902,214,700
Mar 01, 20247.958.007.837.977.972,852,800
Feb 29, 20247.847.947.757.937.9345,576,200
Feb 28, 20247.967.977.847.857.852,261,700
Feb 27, 20247.858.057.858.008.004,015,000
Feb 26, 20248.038.057.717.807.805,412,700
Feb 23, 20247.908.077.788.068.062,245,500
Feb 22, 20247.967.967.867.907.902,319,200
Feb 21, 20247.978.097.927.967.962,562,400
Feb 20, 20248.058.157.978.008.001,789,900
Feb 16, 20248.058.238.058.128.122,710,100
Feb 15, 20247.968.197.968.108.101,975,400
Feb 14, 20247.797.987.767.967.961,714,700
Feb 13, 20247.667.777.617.717.714,130,500
Feb 12, 20247.787.927.747.897.891,599,600
Feb 09, 20247.717.787.617.787.781,500,100
Feb 08, 20247.787.807.677.717.711,681,000
Feb 07, 20247.967.987.797.797.791,371,000
Feb 06, 20247.808.017.747.907.902,171,200
Feb 05, 20247.937.957.757.817.812,950,700
Feb 02, 20248.048.087.898.048.042,290,100
Feb 01, 20248.018.127.898.128.121,694,800
Jan 31, 20248.118.267.967.977.972,652,200
Jan 30, 20248.108.208.078.128.121,728,400
Jan 29, 20248.108.197.988.138.131,143,700
Jan 26, 20248.198.278.068.098.091,418,000
Jan 25, 20248.008.247.938.218.212,419,900
Jan 24, 20248.078.127.907.907.901,609,500
Jan 23, 20248.008.077.927.997.991,280,000
Jan 22, 20248.008.137.948.008.003,165,300
Jan 19, 20248.078.107.958.008.003,206,000
Jan 18, 20248.228.277.998.038.032,534,000
Jan 17, 20248.488.488.158.218.212,840,900
Jan 16, 20248.568.648.458.518.512,171,200
Jan 15, 20248.528.668.518.648.64769,300
Jan 12, 20248.578.788.558.568.561,777,000
Jan 11, 20248.808.818.358.578.573,502,200
Jan 10, 20248.788.928.658.838.831,902,100
Jan 09, 20248.828.918.778.818.811,592,200
Jan 08, 20248.809.008.798.898.892,358,400
Jan 05, 20248.488.728.438.708.702,710,300
Jan 04, 20248.518.578.448.528.521,164,000
Jan 03, 20248.548.548.398.508.501,315,400
Jan 02, 20248.398.678.378.598.592,126,500
Dec 29, 20238.358.398.278.368.361,237,500
Dec 28, 20238.408.408.318.368.361,189,800
Dec 28, 20230.143 Dividend
Dec 27, 20238.498.628.478.538.393,156,900
Dec 22, 20238.488.578.488.538.392,045,300
Dec 21, 20238.528.678.458.498.353,112,000
Dec 20, 20238.618.678.458.468.324,351,400
Dec 19, 20238.568.738.558.658.502,691,700
Dec 18, 20238.668.738.528.568.423,760,100
Dec 15, 20238.828.828.568.678.5210,908,200
Dec 14, 20238.608.808.608.768.615,826,100
Dec 13, 20238.168.618.068.608.464,895,500
Dec 12, 20238.208.218.088.168.022,879,700
Dec 11, 20238.148.258.138.248.102,414,300
Dec 08, 20238.238.308.158.238.092,234,900
Dec 07, 20238.398.498.258.278.132,914,000
Dec 06, 20238.458.538.358.358.212,690,800
Dec 05, 20238.588.628.378.408.262,466,800
Dec 04, 20238.458.658.458.608.462,045,100
Dec 01, 20238.328.598.268.518.372,832,200
Nov 30, 20238.308.448.138.378.235,368,600
Nov 29, 20238.248.298.168.268.122,116,200
Nov 28, 20238.128.248.088.188.041,532,000
Nov 27, 20238.158.228.088.148.001,416,200
Nov 24, 20238.188.238.138.168.021,953,700
Nov 23, 20238.278.308.138.158.01636,000
Nov 22, 20238.358.388.238.288.141,734,100
Nov 21, 20238.288.358.158.318.172,492,200
Nov 20, 20238.168.348.068.328.182,392,100
Nov 17, 20238.118.238.078.188.042,576,900
Nov 16, 20237.978.127.968.077.933,072,600
Nov 15, 20237.947.997.847.957.823,138,500
Nov 14, 20237.777.997.777.957.824,688,400
Nov 13, 20237.617.807.497.587.452,662,100
Nov 10, 20237.607.797.307.737.602,491,800
Nov 09, 20237.747.887.637.737.602,976,800
Nov 08, 20237.737.797.667.757.621,883,100
Nov 07, 20237.797.847.677.787.652,140,800
Nov 06, 20237.837.907.707.797.662,585,700
Nov 03, 20237.887.957.757.867.734,130,800
Nov 02, 20237.407.777.407.737.602,969,700
Nov 01, 20237.007.327.007.327.203,611,500
Oct 31, 20237.137.196.936.986.864,254,500
Oct 30, 20236.987.146.937.116.992,452,900
Oct 27, 20237.007.066.926.986.862,597,800
Oct 26, 20236.947.096.947.026.902,627,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...