UK markets closed

Algonquin Power & Utilities Corp. (AQN.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
8.570.00 (0.00%)
At close: 04:00PM EDT
Time period:
02 Jun 2023 - 02 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 20248.598.648.498.578.574,056,600
30 May 20248.508.708.508.578.572,123,100
29 May 20248.618.658.548.578.571,564,700
28 May 20248.868.948.668.718.711,857,600
27 May 20248.928.998.898.898.89583,200
24 May 20248.898.988.858.938.93983,500
23 May 20249.059.108.858.948.942,018,200
22 May 20249.079.179.029.059.051,267,600
21 May 20249.059.199.029.099.091,576,900
17 May 20249.139.159.019.069.062,161,100
16 May 20249.079.179.049.149.141,310,200
15 May 20248.969.178.969.069.062,914,000
14 May 20248.929.028.858.868.861,211,100
13 May 20248.989.048.848.928.922,114,200
10 May 20248.789.248.768.988.985,602,300
09 May 20249.099.269.069.249.241,679,200
08 May 20249.039.169.009.099.092,593,500
07 May 20249.219.289.039.089.081,452,800
06 May 20248.949.228.919.159.152,386,500
03 May 20248.979.148.918.948.942,074,700
02 May 20248.668.988.568.908.903,659,900
01 May 20248.408.748.368.608.602,206,500
30 Apr 20248.418.478.368.418.411,678,000
29 Apr 20248.408.538.398.488.481,290,900
26 Apr 20248.448.498.348.378.371,361,500
25 Apr 20248.378.458.298.428.421,593,300
24 Apr 20248.378.538.368.468.461,327,400
23 Apr 20248.298.498.258.418.411,767,300
22 Apr 20248.178.348.098.318.311,185,500
19 Apr 20248.058.208.038.178.171,417,500
18 Apr 20247.928.057.888.058.051,168,000
17 Apr 20247.888.007.857.947.941,161,900
16 Apr 20247.998.007.827.847.841,868,900
15 Apr 20248.198.207.968.028.022,104,500
12 Apr 20248.358.458.128.188.181,799,700
11 Apr 20248.368.468.158.368.361,749,000
10 Apr 20248.468.468.268.328.322,035,100
09 Apr 20248.538.678.468.618.611,983,000
08 Apr 20248.408.538.378.538.531,272,100
05 Apr 20248.358.418.268.408.401,688,800
04 Apr 20248.448.548.408.408.401,978,000
03 Apr 20248.408.438.328.418.411,142,600
02 Apr 20248.298.448.298.418.411,756,100
01 Apr 20248.538.538.358.438.431,854,900
28 Mar 20248.468.578.448.568.561,799,200
27 Mar 20248.088.488.088.478.472,267,400
27 Mar 20240.147 Dividend
26 Mar 20248.178.308.138.188.032,483,500
25 Mar 20248.318.378.158.208.052,450,900
22 Mar 20248.358.418.228.328.172,228,300
21 Mar 20248.148.308.128.228.071,844,700
20 Mar 20248.018.147.938.087.932,771,800
19 Mar 20247.938.137.918.037.892,543,800
18 Mar 20248.148.147.907.937.793,550,300
15 Mar 20248.178.268.088.158.007,874,100
14 Mar 20248.318.318.098.218.062,504,700
13 Mar 20248.388.528.248.318.163,786,500
12 Mar 20248.668.668.408.448.292,198,200
11 Mar 20248.698.858.668.668.502,234,300
08 Mar 20248.508.678.338.648.483,242,200
07 Mar 20248.108.258.068.238.082,944,900
06 Mar 20248.018.147.988.097.942,382,900
05 Mar 20247.908.057.907.937.792,152,400
04 Mar 20247.967.977.827.907.762,214,700
01 Mar 20247.958.007.837.977.832,852,800
29 Feb 20247.847.947.757.937.7945,576,200
28 Feb 20247.967.977.847.857.712,261,700
27 Feb 20247.858.057.858.007.864,015,000
26 Feb 20248.038.057.717.807.665,412,700
23 Feb 20247.908.077.788.067.922,245,500
22 Feb 20247.967.967.867.907.762,319,200
21 Feb 20247.978.097.927.967.822,562,400
20 Feb 20248.058.157.978.007.861,789,900
16 Feb 20248.058.238.058.127.972,710,100
15 Feb 20247.968.197.968.107.951,975,400
14 Feb 20247.797.987.767.967.821,714,700
13 Feb 20247.667.777.617.717.574,130,500
12 Feb 20247.787.927.747.897.751,599,600
09 Feb 20247.717.787.617.787.641,500,100
08 Feb 20247.787.807.677.717.571,681,000
07 Feb 20247.967.987.797.797.651,371,000
06 Feb 20247.808.017.747.907.762,171,200
05 Feb 20247.937.957.757.817.672,950,700
02 Feb 20248.048.087.898.047.902,290,100
01 Feb 20248.018.127.898.127.971,694,800
31 Jan 20248.118.267.967.977.832,652,200
30 Jan 20248.108.208.078.127.971,728,400
29 Jan 20248.108.197.988.137.981,143,700
26 Jan 20248.198.278.068.097.941,418,000
25 Jan 20248.008.247.938.218.062,419,900
24 Jan 20248.078.127.907.907.761,609,500
23 Jan 20248.008.077.927.997.851,280,000
22 Jan 20248.008.137.948.007.863,165,300
19 Jan 20248.078.107.958.007.863,206,000
18 Jan 20248.228.277.998.037.892,534,000
17 Jan 20248.488.488.158.218.062,840,900
16 Jan 20248.568.648.458.518.362,171,200
15 Jan 20248.528.668.518.648.48769,300
12 Jan 20248.578.788.558.568.411,777,000
11 Jan 20248.808.818.358.578.423,502,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...