Canada markets open in 13 minutes

Algonquin Power & Utilities Corp. (AQN.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
8.14-0.02 (-0.25%)
At close: 04:00PM EST
Time Period:
Nov 28, 2022 - Nov 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 27, 20238.158.228.088.148.141,416,200
Nov 24, 20238.188.238.138.168.161,953,700
Nov 23, 20238.278.308.138.158.15636,000
Nov 22, 20238.358.388.238.288.281,734,100
Nov 21, 20238.288.358.158.318.312,492,200
Nov 20, 20238.168.348.068.328.322,392,100
Nov 17, 20238.118.238.078.188.182,576,900
Nov 16, 20237.978.127.968.078.073,072,600
Nov 15, 20237.947.997.847.957.953,138,500
Nov 14, 20237.777.997.777.957.954,688,400
Nov 13, 20237.617.807.497.587.582,662,100
Nov 10, 20237.607.797.307.737.732,491,800
Nov 09, 20237.747.887.637.737.732,976,800
Nov 08, 20237.737.797.667.757.751,883,100
Nov 07, 20237.797.847.677.787.782,140,800
Nov 06, 20237.837.907.707.797.792,585,700
Nov 03, 20237.887.957.757.867.864,130,800
Nov 02, 20237.407.777.407.737.732,969,700
Nov 01, 20237.007.327.007.327.323,611,500
Oct 31, 20237.137.196.936.986.984,254,500
Oct 30, 20236.987.146.937.117.112,452,900
Oct 27, 20237.007.066.926.986.982,597,800
Oct 26, 20236.947.096.947.027.022,627,200
Oct 25, 20236.876.976.786.946.942,437,200
Oct 24, 20237.067.136.936.946.942,840,700
Oct 23, 20236.837.036.756.956.953,681,900
Oct 20, 20237.067.126.876.886.884,567,600
Oct 19, 20237.207.367.067.077.078,050,200
Oct 18, 20237.557.557.117.227.226,789,400
Oct 17, 20237.727.797.567.577.573,155,200
Oct 16, 20237.817.847.707.837.832,822,900
Oct 13, 20237.988.007.807.837.831,792,700
Oct 12, 20238.038.077.897.897.891,756,800
Oct 11, 20237.958.117.928.108.101,993,900
Oct 10, 20237.978.057.867.927.922,407,200
Oct 06, 20237.707.907.557.907.903,504,300
Oct 05, 20237.717.977.707.817.816,291,500
Oct 04, 20237.707.937.707.787.784,668,900
Oct 03, 20237.577.677.387.667.665,570,300
Oct 02, 20238.048.047.587.657.657,030,200
Sept 29, 20238.258.337.958.048.044,261,000
Sept 28, 20238.528.528.098.178.174,578,800
Sept 27, 20238.808.808.488.498.492,972,400
Sept 27, 20230.147 Dividend
Sept 26, 20239.259.258.938.938.782,322,800
Sept 25, 20239.199.309.159.269.112,931,200
Sept 22, 20239.209.319.099.279.121,379,900
Sept 21, 20239.369.379.219.229.073,067,200
Sept 20, 20239.319.499.319.429.262,191,000
Sept 19, 20239.559.579.299.309.152,414,000
Sept 18, 20239.709.749.569.619.452,130,200
Sept 15, 20239.869.869.719.739.576,824,600
Sept 14, 20239.639.799.639.729.563,552,000
Sept 13, 20239.699.769.649.659.491,740,000
Sept 12, 20239.709.749.639.729.561,486,100
Sept 11, 20239.709.909.679.749.581,940,400
Sept 08, 20239.699.759.619.709.541,720,500
Sept 07, 20239.849.939.709.729.562,287,800
Sept 06, 202310.1110.179.819.829.661,990,700
Sept 05, 202310.3110.4210.1210.1710.001,210,400
Sept 01, 202310.2410.4210.2410.3810.212,544,900
Aug 31, 202310.2610.3010.1010.2310.064,334,300
Aug 30, 202310.2510.3210.1810.2610.091,426,500
Aug 29, 202310.1010.2610.0910.2610.092,167,000
Aug 28, 202310.1010.1510.0510.089.911,435,900
Aug 25, 202310.0010.089.9510.079.901,910,100
Aug 24, 202310.0110.099.979.979.811,909,200
Aug 23, 202310.0610.1810.0010.039.862,550,400
Aug 22, 20239.729.989.669.979.813,837,600
Aug 21, 20239.759.769.589.729.562,957,500
Aug 18, 20239.619.769.599.769.602,124,200
Aug 17, 20239.729.889.649.679.511,508,000
Aug 16, 20239.589.869.589.769.601,765,200
Aug 15, 20239.619.689.459.659.495,114,100
Aug 14, 202310.0010.019.669.709.542,488,200
Aug 11, 202310.1810.2410.0110.049.872,774,800
Aug 10, 202310.5810.6510.0110.2910.124,645,700
Aug 09, 202310.3310.4510.2910.4210.252,658,500
Aug 08, 202310.4610.6610.3510.4310.263,229,900
Aug 04, 202310.3710.5210.3410.3910.223,838,300
Aug 03, 202310.5210.5610.2210.3710.202,041,600
Aug 02, 202310.6010.6210.4510.5610.393,369,500
Aug 01, 202310.8810.8910.6510.6510.472,276,900
Jul 31, 202310.8310.9110.7610.8810.704,188,500
Jul 28, 202310.7910.8910.7510.7910.611,246,000
Jul 27, 202310.9210.9910.7810.8110.631,607,400
Jul 26, 202310.8611.0810.7710.9610.781,588,400
Jul 25, 202310.9410.9410.7110.8410.662,104,800
Jul 24, 202310.9510.9910.8110.8710.693,389,200
Jul 21, 202311.0411.2210.9410.9610.783,801,700
Jul 20, 202310.8911.1010.8111.0410.864,103,400
Jul 19, 202310.7511.0610.7510.9110.735,289,300
Jul 18, 202310.6910.7110.4910.6610.483,687,000
Jul 17, 202310.7410.7710.6410.6610.482,637,100
Jul 14, 202310.7410.8010.6510.7510.573,523,000
Jul 13, 202310.4910.7910.4810.7810.602,185,300
Jul 12, 202310.2010.5210.2010.5010.332,517,800
Jul 11, 202310.1310.2510.1310.1910.022,289,900
Jul 10, 202310.4610.4910.1710.2610.092,329,700
Jul 07, 202310.8910.9110.4610.4710.303,620,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...