AQN.TO - Algonquin Power & Utilities Corp.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul. 14, 202018.1618.5218.0018.5018.502,564,308
Jul. 13, 202017.7018.4017.5318.1318.133,345,500
Jul. 10, 202017.0717.6416.9917.6217.626,357,800
Jul. 09, 202016.9917.0716.8517.0617.066,074,300
Jul. 08, 202017.7117.9217.5017.5217.521,900,000
Jul. 07, 202017.8317.9617.6217.7017.701,687,100
Jul. 06, 202017.8517.9117.6017.8717.873,821,300
Jul. 03, 202017.6517.7417.5617.6817.68293,600
Jul. 02, 202017.9918.0517.6217.6217.622,264,800
Jun. 30, 202017.5117.6917.3817.5517.551,513,700
Jun. 29, 202017.1917.6817.1617.5117.512,332,900
Jun. 29, 20200.212 Dividend
Jun. 26, 202017.9218.0617.2417.2917.081,973,700
Jun. 25, 202017.7617.8517.4217.8117.592,962,700
Jun. 24, 202018.1018.1017.7417.9617.741,581,400
Jun. 23, 202018.3118.3417.8818.1517.932,997,100
Jun. 22, 202018.3618.4518.0318.2117.993,720,700
Jun. 19, 202018.9419.0418.1818.3618.1321,885,700
Jun. 18, 202018.7018.9618.6918.8518.622,336,100
Jun. 17, 202019.0419.0818.7218.8018.571,850,900
Jun. 16, 202019.4619.5418.8419.0218.792,563,300
Jun. 15, 202018.6019.4318.4519.2118.973,605,800
Jun. 12, 202018.6718.9118.4618.7618.532,324,600
Jun. 11, 202018.7418.7618.1418.2518.033,057,500
Jun. 10, 202019.2019.3018.9019.0018.771,509,900
Jun. 09, 202019.4119.4418.9319.1918.952,295,800
Jun. 08, 202019.4819.5619.2519.3519.111,922,800
Jun. 05, 202019.6819.7919.3219.3919.152,608,400
Jun. 04, 202019.8119.8219.3819.4719.231,574,000
Jun. 03, 202019.3519.8418.8819.8419.602,327,700
Jun. 02, 202019.3819.4519.1419.2419.001,351,800
Jun. 01, 202019.2919.3519.0419.2819.041,036,300
May 29, 202019.3219.5319.2319.2819.044,063,200
May 28, 202019.0419.4218.9719.4019.161,255,000
May 27, 202019.0119.0918.6818.9818.751,739,300
May 26, 202018.9019.0618.7418.9818.751,181,100
May 25, 202018.8618.9518.6018.8318.60439,200
May 22, 202018.4918.8118.3818.7518.52845,900
May 21, 202018.7018.8618.4918.4918.261,006,400
May 20, 202019.4419.4518.6418.6618.431,022,200
May 19, 202019.2819.3218.7019.1718.931,365,000
May 15, 202018.5318.7618.3718.6918.461,471,700
May 14, 202018.3018.7317.9818.6418.411,494,600
May 13, 202018.8519.1218.4218.5818.351,719,700
May 12, 202019.4219.6118.8818.9018.671,296,300
May 11, 202019.0019.4018.8019.3919.151,466,400
May 08, 202019.2019.2018.6219.0018.771,637,300
May 07, 202019.4019.4319.0219.1218.891,234,300
May 06, 202019.5119.6619.1719.2819.041,516,700
May 05, 202019.0319.5018.9719.3419.101,173,600
May 04, 202018.5018.9418.5018.9418.71952,600
May 01, 202018.9419.1618.6818.6818.451,982,100
Apr. 30, 202019.8419.8719.0019.3019.062,097,800
Apr. 29, 202020.0620.4519.8520.0319.781,885,800
Apr. 28, 202019.5519.9419.4919.9119.671,612,200
Apr. 27, 202019.0219.4919.0219.4219.181,254,300
Apr. 24, 202018.8719.2118.7718.9718.744,075,800
Apr. 23, 202019.2419.5218.7318.8918.661,792,100
Apr. 22, 202019.5419.7419.3219.5419.301,042,600
Apr. 21, 202019.5619.9519.1919.2018.961,381,500
Apr. 20, 202019.4619.9519.0219.8319.591,758,600
Apr. 17, 202019.8119.8419.2219.8119.572,105,500
Apr. 16, 202019.3919.6218.9619.1818.941,730,100
Apr. 15, 202019.7319.7919.1119.1118.881,625,300
Apr. 14, 202019.7020.1719.6119.8719.631,862,800
Apr. 13, 202019.6019.9019.1319.5319.292,187,400
Apr. 09, 202019.4919.9219.2319.6019.361,626,400
Apr. 08, 202019.0119.5418.6819.1918.951,801,000
Apr. 07, 202020.0120.1018.5818.8018.572,303,400
Apr. 06, 202018.1519.3018.1319.2719.031,984,600
Apr. 03, 202017.8018.1317.5317.6417.422,123,700
Apr. 02, 202017.4818.0717.4717.8917.671,432,300
Apr. 01, 202018.4018.6117.5717.8017.582,216,000
Mar. 31, 202017.8119.0817.8118.9518.723,382,700
Mar. 30, 202017.3817.9017.0017.8717.652,035,800
Mar. 30, 20200.197 Dividend
Mar. 27, 202017.3418.0416.4717.5617.153,001,000
Mar. 26, 202017.0918.3517.0018.1217.702,126,500
Mar. 25, 202015.3517.5015.0517.1516.753,033,300
Mar. 24, 202014.6215.3914.4915.2414.883,894,700
Mar. 23, 202015.5416.1413.8413.9313.603,534,100
Mar. 20, 202017.5017.9116.0916.2815.903,203,600
Mar. 19, 202016.6117.7715.5317.4117.003,224,700
Mar. 18, 202017.1017.8816.2516.8516.464,134,600
Mar. 17, 202016.5217.9815.8717.7717.364,689,900
Mar. 16, 202015.6517.6615.4116.3115.933,715,900
Mar. 13, 202017.1118.1616.6018.1317.714,294,200
Mar. 12, 202016.0417.2515.5116.3115.935,154,200
Mar. 11, 202019.7519.7618.5418.7918.354,025,700
Mar. 10, 202020.7520.8119.5619.9519.483,752,900
Mar. 09, 202019.2521.2519.2520.3819.903,072,800
Mar. 06, 202021.8622.1021.3822.0621.551,714,000
Mar. 05, 202022.0322.3921.8222.2421.721,937,400
Mar. 04, 202021.6822.3521.6622.2021.681,821,700
Mar. 03, 202021.0721.8120.9521.4120.915,268,800
Mar. 02, 202020.1120.8820.1020.7920.303,203,600
Feb. 28, 202019.8420.6419.3120.4019.925,708,000
Feb. 27, 202021.2421.3520.4920.9720.482,543,300
Feb. 26, 202021.4421.8221.4121.5621.062,203,500
Feb. 25, 202021.9722.0921.5421.6421.131,995,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...