AQN - Algonquin Power & Utilities Corp.
NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 31, 2023 | 8.28 | 8.44 | 8.12 | 8.43 | 8.43 | 4,284,500 |
| May 30, 2023 | 8.36 | 8.37 | 8.22 | 8.29 | 8.29 | 3,415,800 |
| May 26, 2023 | 8.33 | 8.35 | 8.20 | 8.30 | 8.30 | 3,596,300 |
| May 25, 2023 | 8.50 | 8.56 | 8.26 | 8.33 | 8.33 | 3,766,300 |
| May 24, 2023 | 8.54 | 8.57 | 8.45 | 8.53 | 8.53 | 3,123,900 |
| May 23, 2023 | 8.57 | 8.67 | 8.49 | 8.58 | 8.58 | 2,906,700 |
| May 22, 2023 | 8.46 | 8.57 | 8.46 | 8.55 | 8.55 | 1,972,600 |
| May 19, 2023 | 8.49 | 8.52 | 8.42 | 8.46 | 8.46 | 2,436,200 |
| May 18, 2023 | 8.48 | 8.52 | 8.38 | 8.45 | 8.45 | 3,135,000 |
| May 17, 2023 | 8.48 | 8.57 | 8.39 | 8.57 | 8.57 | 4,307,800 |
| May 16, 2023 | 8.52 | 8.57 | 8.43 | 8.47 | 8.47 | 3,674,200 |
| May 15, 2023 | 8.61 | 8.67 | 8.53 | 8.58 | 8.58 | 2,735,100 |
| May 12, 2023 | 8.70 | 8.78 | 8.55 | 8.61 | 8.61 | 3,018,500 |
| May 11, 2023 | 8.93 | 9.14 | 8.58 | 8.62 | 8.62 | 6,946,300 |
| May 10, 2023 | 8.94 | 8.98 | 8.81 | 8.94 | 8.94 | 5,503,500 |
| May 09, 2023 | 8.79 | 8.95 | 8.76 | 8.89 | 8.89 | 2,957,500 |
| May 08, 2023 | 8.83 | 8.90 | 8.80 | 8.83 | 8.83 | 3,070,800 |
| May 05, 2023 | 8.68 | 8.86 | 8.67 | 8.83 | 8.83 | 3,319,200 |
| May 04, 2023 | 8.73 | 8.73 | 8.54 | 8.71 | 8.71 | 4,649,800 |
| May 03, 2023 | 8.51 | 8.75 | 8.51 | 8.72 | 8.72 | 6,278,100 |
| May 02, 2023 | 8.40 | 8.48 | 8.30 | 8.47 | 8.47 | 3,167,700 |
| May 01, 2023 | 8.44 | 8.49 | 8.41 | 8.45 | 8.45 | 3,424,300 |
| Apr 28, 2023 | 8.36 | 8.77 | 8.34 | 8.52 | 8.52 | 7,619,200 |
| Apr 27, 2023 | 8.39 | 8.44 | 8.31 | 8.41 | 8.41 | 2,411,400 |
| Apr 26, 2023 | 8.36 | 8.42 | 8.22 | 8.35 | 8.35 | 4,083,200 |
| Apr 25, 2023 | 8.51 | 8.54 | 8.37 | 8.42 | 8.42 | 3,764,900 |
| Apr 24, 2023 | 8.45 | 8.57 | 8.37 | 8.54 | 8.54 | 9,430,800 |
| Apr 21, 2023 | 8.14 | 8.69 | 8.09 | 8.35 | 8.35 | 13,287,500 |
| Apr 20, 2023 | 8.01 | 8.14 | 7.99 | 8.10 | 8.10 | 4,613,800 |
| Apr 19, 2023 | 7.96 | 8.21 | 7.90 | 8.08 | 8.08 | 8,496,700 |
| Apr 18, 2023 | 8.36 | 8.39 | 8.03 | 8.06 | 8.06 | 10,604,000 |
| Apr 17, 2023 | 8.91 | 8.93 | 8.41 | 8.50 | 8.50 | 15,080,200 |
| Apr 14, 2023 | 8.82 | 8.94 | 8.60 | 8.63 | 8.63 | 4,856,300 |
| Apr 13, 2023 | 8.66 | 8.86 | 8.66 | 8.82 | 8.82 | 4,140,600 |
| Apr 12, 2023 | 8.82 | 8.91 | 8.70 | 8.72 | 8.72 | 3,025,200 |
| Apr 11, 2023 | 8.66 | 8.81 | 8.65 | 8.76 | 8.76 | 5,477,200 |
| Apr 10, 2023 | 8.57 | 8.66 | 8.44 | 8.66 | 8.66 | 3,015,800 |
| Apr 06, 2023 | 8.50 | 8.64 | 8.47 | 8.61 | 8.61 | 5,211,200 |
| Apr 05, 2023 | 8.43 | 8.59 | 8.41 | 8.53 | 8.53 | 5,109,500 |
| Apr 04, 2023 | 8.39 | 8.48 | 8.32 | 8.41 | 8.41 | 3,623,400 |
| Apr 03, 2023 | 8.42 | 8.51 | 8.30 | 8.37 | 8.37 | 4,726,500 |
| Mar 31, 2023 | 8.53 | 8.58 | 8.30 | 8.40 | 8.40 | 8,513,500 |
| Mar 30, 2023 | 8.21 | 8.62 | 8.15 | 8.58 | 8.58 | 20,532,600 |
| Mar 30, 2023 | 0.109 Dividend | |||||
| Mar 29, 2023 | 8.07 | 8.28 | 8.02 | 8.25 | 8.14 | 5,891,500 |
| Mar 28, 2023 | 8.04 | 8.11 | 7.94 | 8.01 | 7.90 | 3,138,800 |
| Mar 27, 2023 | 8.04 | 8.13 | 7.96 | 8.04 | 7.93 | 5,716,200 |
| Mar 24, 2023 | 7.71 | 8.02 | 7.71 | 8.02 | 7.91 | 5,307,000 |
| Mar 23, 2023 | 7.81 | 7.94 | 7.71 | 7.77 | 7.67 | 5,246,800 |
| Mar 22, 2023 | 7.85 | 7.98 | 7.75 | 7.80 | 7.70 | 5,182,600 |
| Mar 21, 2023 | 7.83 | 7.95 | 7.72 | 7.85 | 7.75 | 5,392,400 |
| Mar 20, 2023 | 7.95 | 7.98 | 7.75 | 7.82 | 7.72 | 8,640,100 |
| Mar 17, 2023 | 7.74 | 8.00 | 7.67 | 7.96 | 7.85 | 9,382,900 |
| Mar 16, 2023 | 7.61 | 7.68 | 7.48 | 7.67 | 7.57 | 4,764,300 |
| Mar 15, 2023 | 7.60 | 7.70 | 7.50 | 7.64 | 7.54 | 6,968,000 |
| Mar 14, 2023 | 7.60 | 7.79 | 7.59 | 7.70 | 7.60 | 4,513,200 |
| Mar 13, 2023 | 7.32 | 7.69 | 7.29 | 7.52 | 7.42 | 7,281,400 |
| Mar 10, 2023 | 7.52 | 7.56 | 7.36 | 7.40 | 7.30 | 4,097,000 |
| Mar 09, 2023 | 7.73 | 7.75 | 7.53 | 7.55 | 7.45 | 3,108,100 |
| Mar 08, 2023 | 7.68 | 7.73 | 7.57 | 7.72 | 7.62 | 4,157,500 |
| Mar 07, 2023 | 7.72 | 7.82 | 7.60 | 7.68 | 7.58 | 3,873,100 |
| Mar 06, 2023 | 7.83 | 7.91 | 7.72 | 7.73 | 7.63 | 2,528,800 |
| Mar 03, 2023 | 7.64 | 7.91 | 7.63 | 7.82 | 7.72 | 3,211,300 |
| Mar 02, 2023 | 7.49 | 7.65 | 7.46 | 7.64 | 7.54 | 3,107,800 |
| Mar 01, 2023 | 7.59 | 7.62 | 7.42 | 7.54 | 7.44 | 3,825,600 |
| Feb 28, 2023 | 7.65 | 7.74 | 7.58 | 7.63 | 7.53 | 3,470,700 |
| Feb 27, 2023 | 7.88 | 7.95 | 7.66 | 7.69 | 7.59 | 3,151,500 |
| Feb 24, 2023 | 7.83 | 7.87 | 7.72 | 7.83 | 7.73 | 4,251,000 |
| Feb 23, 2023 | 7.80 | 7.92 | 7.75 | 7.91 | 7.81 | 5,146,700 |
| Feb 22, 2023 | 7.66 | 7.86 | 7.65 | 7.74 | 7.64 | 3,722,300 |
| Feb 21, 2023 | 7.90 | 7.95 | 7.64 | 7.65 | 7.55 | 5,215,400 |
| Feb 17, 2023 | 7.77 | 7.90 | 7.70 | 7.83 | 7.73 | 4,360,800 |
| Feb 16, 2023 | 7.74 | 7.92 | 7.67 | 7.78 | 7.68 | 7,210,100 |
| Feb 15, 2023 | 7.35 | 7.66 | 7.33 | 7.62 | 7.52 | 4,622,500 |
| Feb 14, 2023 | 7.49 | 7.50 | 7.29 | 7.40 | 7.30 | 5,071,700 |
| Feb 13, 2023 | 7.41 | 7.58 | 7.38 | 7.51 | 7.41 | 4,293,700 |
| Feb 10, 2023 | 7.21 | 7.46 | 7.21 | 7.43 | 7.33 | 4,596,000 |
| Feb 09, 2023 | 7.39 | 7.46 | 7.20 | 7.22 | 7.12 | 5,290,700 |
| Feb 08, 2023 | 7.41 | 7.47 | 7.26 | 7.35 | 7.25 | 7,508,200 |
| Feb 07, 2023 | 7.35 | 7.48 | 7.31 | 7.45 | 7.35 | 3,920,800 |
| Feb 06, 2023 | 7.35 | 7.45 | 7.31 | 7.41 | 7.31 | 5,280,800 |
| Feb 03, 2023 | 7.44 | 7.45 | 7.31 | 7.36 | 7.26 | 4,090,100 |
| Feb 02, 2023 | 7.44 | 7.62 | 7.39 | 7.49 | 7.39 | 3,850,200 |
| Feb 01, 2023 | 7.25 | 7.44 | 7.23 | 7.39 | 7.29 | 4,048,500 |
| Jan 31, 2023 | 7.16 | 7.31 | 7.14 | 7.30 | 7.20 | 4,533,400 |
| Jan 30, 2023 | 7.22 | 7.29 | 7.17 | 7.18 | 7.09 | 3,813,000 |
| Jan 27, 2023 | 7.19 | 7.37 | 7.19 | 7.30 | 7.20 | 4,508,300 |
| Jan 26, 2023 | 7.35 | 7.37 | 7.25 | 7.30 | 7.20 | 3,716,100 |
| Jan 25, 2023 | 7.28 | 7.38 | 7.22 | 7.31 | 7.21 | 3,834,400 |
| Jan 24, 2023 | 7.31 | 7.36 | 7.17 | 7.32 | 7.22 | 4,029,400 |
| Jan 23, 2023 | 7.18 | 7.32 | 7.13 | 7.30 | 7.20 | 4,542,900 |
| Jan 20, 2023 | 6.99 | 7.18 | 6.85 | 7.18 | 7.09 | 5,000,800 |
| Jan 19, 2023 | 6.90 | 7.01 | 6.84 | 6.99 | 6.90 | 3,993,300 |
| Jan 18, 2023 | 7.21 | 7.21 | 6.90 | 6.94 | 6.85 | 8,317,100 |
| Jan 17, 2023 | 6.70 | 7.17 | 6.69 | 7.16 | 7.07 | 9,571,800 |
| Jan 13, 2023 | 6.99 | 7.02 | 6.60 | 6.66 | 6.57 | 13,348,600 |
| Jan 12, 2023 | 7.23 | 7.37 | 6.82 | 7.14 | 7.05 | 18,076,100 |
| Jan 11, 2023 | 7.28 | 7.44 | 7.28 | 7.40 | 7.30 | 5,333,000 |
| Jan 10, 2023 | 7.26 | 7.33 | 7.19 | 7.22 | 7.12 | 5,610,800 |
| Jan 09, 2023 | 7.27 | 7.46 | 7.20 | 7.29 | 7.19 | 7,304,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.