UK markets closed

Algonquin Power & Utilities Corp. (AQN.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
8.94+0.04 (+0.45%)
At close: 04:00PM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20248.979.148.918.948.942,074,736
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
10 Jan 20248.788.928.658.838.671,902,100
09 Jan 20248.828.918.778.818.651,592,200
08 Jan 20248.809.008.798.898.732,358,400
05 Jan 20248.488.728.438.708.542,710,300
04 Jan 20248.518.578.448.528.371,164,000
03 Jan 20248.548.548.398.508.351,315,400
02 Jan 20248.398.678.378.598.442,126,500
29 Dec 20238.358.398.278.368.211,237,500
28 Dec 20238.408.408.318.368.211,189,800
28 Dec 20230.143 Dividend
27 Dec 20238.498.628.478.538.243,156,900
22 Dec 20238.488.578.488.538.242,045,300
21 Dec 20238.528.678.458.498.203,112,000
20 Dec 20238.618.678.458.468.174,351,400
19 Dec 20238.568.738.558.658.352,691,700
18 Dec 20238.668.738.528.568.273,760,100
15 Dec 20238.828.828.568.678.3710,908,200
14 Dec 20238.608.808.608.768.465,826,100
13 Dec 20238.168.618.068.608.304,895,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...