AQN.TO - Algonquin Power & Utilities Corp.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov. 18, 201918.2918.5018.2718.4118.411,338,100
Nov. 15, 201918.3318.3918.2018.2618.261,162,500
Nov. 14, 201918.0718.3818.0318.2618.261,811,200
Nov. 13, 201917.9918.1917.9118.0418.042,057,700
Nov. 12, 201917.9618.0017.7917.8917.892,129,600
Nov. 11, 201917.8518.1017.8217.9417.941,568,300
Nov. 08, 201917.7018.0217.6317.8117.812,611,000
Nov. 07, 201917.9217.9317.6517.7517.751,194,800
Nov. 06, 201917.6418.0017.6417.8717.871,459,700
Nov. 05, 201917.8717.9417.5517.6517.652,181,600
Nov. 04, 201918.0418.0717.8617.9217.92904,000
Nov. 01, 201918.1018.2417.9518.0318.031,004,500
Oct. 31, 201917.9118.2017.9118.0918.091,163,100
Oct. 30, 201917.6017.9917.6017.8817.881,197,000
Oct. 29, 201917.6617.6917.4317.6317.631,563,400
Oct. 28, 201917.9217.9217.5317.6417.643,455,600
Oct. 25, 201918.2918.3117.8417.9217.922,301,900
Oct. 24, 201918.2118.3518.2018.3118.311,641,400
Oct. 23, 201918.1918.3118.1118.2418.241,914,800
Oct. 22, 201918.1718.3418.1118.1518.151,257,100
Oct. 21, 201917.9518.2117.8518.1318.131,340,800
Oct. 18, 201917.8317.9617.7717.9417.941,444,900
Oct. 17, 201917.8117.9117.6917.8317.831,266,800
Oct. 16, 201917.9017.9417.7417.8317.831,514,900
Oct. 15, 201917.7217.9217.7017.8817.882,880,500
Oct. 11, 201918.2518.2917.7318.0618.065,327,100
Oct. 10, 201918.4018.5718.1818.4518.452,224,200
Oct. 09, 201918.6318.6518.3318.4118.412,092,800
Oct. 08, 201918.4018.7618.1918.7318.733,639,100
Oct. 07, 201918.5918.8018.5818.7518.751,485,200
Oct. 04, 201918.3518.6618.3218.5518.551,551,100
Oct. 03, 201918.0018.3618.0018.3218.321,615,900
Oct. 02, 201918.0018.0717.8418.0118.011,482,700
Oct. 01, 201918.1418.2418.0518.0518.051,048,100
Sep. 30, 201918.0918.3818.0518.1418.141,343,000
Sep. 27, 201918.3118.3217.9718.1018.101,381,500
Sep. 27, 20190.141 Dividend
Sep. 26, 201918.3118.4718.3118.3218.181,984,400
Sep. 25, 201918.3218.3518.1818.2818.14796,100
Sep. 24, 201918.0618.4018.0218.3118.17968,000
Sep. 23, 201918.0218.1918.0018.0117.87717,900
Sep. 20, 201917.9718.0717.8518.0517.911,901,400
Sep. 19, 201917.8818.0617.8617.9217.78747,800
Sep. 18, 201917.9418.0117.7417.8817.74932,500
Sep. 17, 201917.8718.0917.8717.9117.771,128,600
Sep. 16, 201917.7517.8917.6817.8717.73971,400
Sep. 13, 201917.7417.8517.5917.7017.561,090,400
Sep. 12, 201917.3717.8217.3717.7817.641,958,900
Sep. 11, 201917.3517.4117.2217.3517.22815,200
Sep. 10, 201917.4517.4517.1917.3517.221,023,900
Sep. 09, 201917.5017.5517.3017.4517.32953,200
Sep. 06, 201917.6117.6117.4617.5617.42814,600
Sep. 05, 201917.7217.7217.4617.5917.451,049,000
Sep. 04, 201917.6017.7617.6017.6817.54952,800
Sep. 03, 201917.4217.5717.4117.5317.401,371,200
Aug. 30, 201917.3317.4517.2717.4017.27758,200
Aug. 29, 201917.3017.4017.1217.3117.18788,100
Aug. 28, 201917.1217.3117.1017.2717.14911,000
Aug. 27, 201917.0517.2317.0417.1717.041,440,600
Aug. 26, 201917.0917.1217.0117.0416.91835,700
Aug. 23, 201917.1617.2217.0217.0516.921,950,400
Aug. 22, 201917.2417.2817.1517.2017.07780,900
Aug. 21, 201917.2017.2417.1617.2417.11944,000
Aug. 20, 201917.2617.2917.2017.2317.101,013,300
Aug. 19, 201917.0617.2917.0517.2317.101,001,300
Aug. 16, 201917.1117.2017.0417.0916.96963,800
Aug. 15, 201917.1517.2317.0317.1216.991,188,100
Aug. 14, 201917.2017.2917.1217.1917.061,091,000
Aug. 13, 201917.1317.2717.0717.1817.051,028,200
Aug. 12, 201917.1517.2817.0417.0816.951,217,700
Aug. 09, 201917.0117.2117.0117.1517.02886,100
Aug. 08, 201917.0017.2016.9317.1216.991,075,400
Aug. 07, 201916.9817.1816.9017.1317.001,251,900
Aug. 06, 201916.8416.9816.8016.9616.831,602,300
Aug. 02, 201916.7316.9016.6716.8816.751,164,100
Aug. 01, 201916.4616.7416.4616.6916.561,384,200
Jul. 31, 201916.5116.5316.3516.4416.312,079,700
Jul. 30, 201916.5816.6516.4616.5216.39813,700
Jul. 29, 201916.5116.6216.4516.5616.43693,200
Jul. 26, 201916.4316.5616.4216.4416.31535,900
Jul. 25, 201916.3416.4916.3416.4216.291,202,800
Jul. 24, 201916.4216.4216.1816.3416.21766,100
Jul. 23, 201916.4416.4516.3016.4016.27515,900
Jul. 22, 201916.4416.4816.3516.3816.25661,200
Jul. 19, 201916.5116.5616.3516.3916.26713,500
Jul. 18, 201916.3816.5216.3316.4616.33788,800
Jul. 17, 201916.3016.4216.2816.3716.24620,100
Jul. 16, 201916.1816.2716.0216.2616.131,202,900
Jul. 15, 201916.2316.3016.1116.1416.02746,300
Jul. 12, 201916.2416.2816.1416.2316.11991,100
Jul. 11, 201916.2716.3116.1916.2416.12850,400
Jul. 10, 201916.2116.3316.2016.2316.11652,400
Jul. 09, 201916.1616.2616.0916.1916.07797,300
Jul. 08, 201916.1416.1816.0316.1416.022,052,600
Jul. 05, 201916.2016.2215.9716.1015.98875,400
Jul. 04, 201916.0916.1916.0616.1616.04350,500
Jul. 03, 201916.0116.2715.9816.0515.931,262,900
Jul. 02, 201915.9016.0315.8015.9415.821,251,400
Jun. 28, 201915.8715.9615.8115.8715.751,063,400
Jun. 27, 201916.0316.0815.7215.8515.731,158,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...