Algonquin Power & Utilities Corp. AQN
TSX · Canada · Utilities
CAD 7.17+0.02 (+0.28%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 7.17 | +0.28% | CAD 7.16 | CAD 7.19 | CAD 7.07 | 1.88M |
| 2026-09-30 | CAD 7.15 | -0.28% | CAD 7.19 | CAD 7.26 | CAD 7.14 | 2.81M |
| 2026-09-29 | CAD 7.17 | +1.13% | CAD 6.98 | CAD 7.19 | CAD 6.96 | 6.83M |
| 2026-09-28 | CAD 7.09 | +0.42% | CAD 7.06 | CAD 7.13 | CAD 7.02 | 2.63M |
| 2026-09-25 | CAD 7.06 | -0.56% | CAD 7.11 | CAD 7.11 | CAD 7.02 | 1.92M |
| 2026-09-24 | CAD 7.10 | -0.98% | CAD 7.14 | CAD 7.18 | CAD 7.08 | 3.51M |
| 2026-09-23 | CAD 7.17 | -2.18% | CAD 7.31 | CAD 7.32 | CAD 7.12 | 4.25M |
| 2026-09-22 | CAD 7.33 | -0.54% | CAD 7.41 | CAD 7.42 | CAD 7.32 | 2.84M |
| 2026-09-21 | CAD 7.37 | -1.73% | CAD 7.50 | CAD 7.50 | CAD 7.34 | 4.64M |
| 2026-09-18 | CAD 7.50 | -0.53% | CAD 7.52 | CAD 7.57 | CAD 7.45 | 4.45M |
| 2026-09-17 | CAD 7.54 | +1.21% | CAD 7.47 | CAD 7.56 | CAD 7.44 | 2.07M |
| 2026-09-16 | CAD 7.45 | +1.36% | CAD 7.37 | CAD 7.45 | CAD 7.36 | 2.03M |
| 2026-09-15 | CAD 7.35 | -1.47% | CAD 7.47 | CAD 7.47 | CAD 7.33 | 2.96M |
| 2026-09-14 | CAD 7.46 | +1.50% | CAD 7.40 | CAD 7.49 | CAD 7.30 | 5.78M |
| 2026-09-11 | CAD 7.35 | -2.13% | CAD 7.51 | CAD 7.55 | CAD 7.33 | 3.18M |
| 2026-09-10 | CAD 7.51 | -2.97% | CAD 7.70 | CAD 7.73 | CAD 7.49 | 2.91M |
| 2026-09-09 | CAD 7.74 | -1.15% | CAD 7.80 | CAD 7.86 | CAD 7.72 | 1.59M |
| 2026-09-08 | CAD 7.83 | -0.25% | CAD 7.81 | CAD 7.90 | CAD 7.81 | 2.68M |
| 2026-09-04 | CAD 7.85 | +1.95% | CAD 7.72 | CAD 7.87 | CAD 7.71 | 2.74M |
| 2026-09-03 | CAD 7.70 | -0.90% | CAD 7.77 | CAD 7.83 | CAD 7.70 | 4.18M |
| 2026-09-02 | CAD 7.77 | -1.40% | CAD 7.90 | CAD 7.91 | CAD 7.77 | 1.66M |
| 2026-09-01 | CAD 7.88 | +0.38% | CAD 7.89 | CAD 7.91 | CAD 7.79 | 1.73M |
| 2026-08-31 | CAD 7.85 | -0.63% | CAD 7.84 | CAD 7.87 | CAD 7.79 | 2.40M |
| 2026-08-28 | CAD 7.90 | +0.51% | CAD 7.86 | CAD 7.97 | CAD 7.84 | 1.69M |
| 2026-08-27 | CAD 7.86 | -0.51% | CAD 7.92 | CAD 7.92 | CAD 7.84 | 1.21M |
| 2026-08-26 | CAD 7.90 | -0.13% | CAD 7.90 | CAD 7.98 | CAD 7.90 | 1.40M |
| 2026-08-25 | CAD 7.91 | +0.64% | CAD 7.85 | CAD 7.98 | CAD 7.82 | 2.16M |
| 2026-08-24 | CAD 7.86 | 0.00% | CAD 7.85 | CAD 7.89 | CAD 7.81 | 1.51M |
| 2026-08-21 | CAD 7.86 | -2.24% | CAD 8.06 | CAD 8.06 | CAD 7.85 | 2.89M |
| 2026-08-20 | CAD 8.04 | -0.25% | CAD 8.00 | CAD 8.10 | CAD 8.00 | 1.27M |
| 2026-08-19 | CAD 8.06 | +0.12% | CAD 8.05 | CAD 8.12 | CAD 8.01 | 2.33M |
| 2026-08-18 | CAD 8.05 | -0.37% | CAD 8.09 | CAD 8.16 | CAD 8.05 | 1.32M |
| 2026-08-17 | CAD 8.08 | -1.10% | CAD 8.15 | CAD 8.16 | CAD 8.06 | 1.48M |
| 2026-08-14 | CAD 8.17 | +0.62% | CAD 8.08 | CAD 8.18 | CAD 8.08 | 3.88M |
| 2026-08-13 | CAD 8.12 | +1.00% | CAD 8.05 | CAD 8.12 | CAD 8.03 | 2.38M |
| 2026-08-12 | CAD 8.04 | -0.50% | CAD 8.09 | CAD 8.17 | CAD 8.02 | 3.63M |
| 2026-08-11 | CAD 8.08 | +2.54% | CAD 7.91 | CAD 8.16 | CAD 7.90 | 2.07M |
| 2026-08-10 | CAD 7.88 | -1.38% | CAD 7.95 | CAD 8.01 | CAD 7.83 | 3.88M |
| 2026-08-07 | CAD 7.99 | -0.87% | CAD 8.00 | CAD 8.02 | CAD 7.75 | 4.17M |
| 2026-08-06 | CAD 8.06 | -0.37% | CAD 8.15 | CAD 8.20 | CAD 8.03 | 1.72M |
| 2026-08-05 | CAD 8.09 | -0.86% | CAD 8.20 | CAD 8.20 | CAD 8.01 | 1.45M |
| 2026-08-04 | CAD 8.16 | -0.49% | CAD 8.05 | CAD 8.18 | CAD 8.00 | 3.62M |
| 2026-07-31 | CAD 8.20 | -2.15% | CAD 8.36 | CAD 8.38 | CAD 8.20 | 3.14M |
| 2026-07-30 | CAD 8.38 | 0.00% | CAD 8.44 | CAD 8.48 | CAD 8.33 | 3.88M |
| 2026-07-29 | CAD 8.38 | -2.33% | CAD 8.59 | CAD 8.63 | CAD 8.35 | 2.12M |
| 2026-07-28 | CAD 8.58 | +0.82% | CAD 8.52 | CAD 8.72 | CAD 8.52 | 2.36M |
| 2026-07-27 | CAD 8.51 | -0.93% | CAD 8.57 | CAD 8.61 | CAD 8.50 | 2.20M |
| 2026-07-24 | CAD 8.59 | +1.78% | CAD 8.44 | CAD 8.60 | CAD 8.41 | 2.42M |
| 2026-07-23 | CAD 8.44 | +0.48% | CAD 8.35 | CAD 8.46 | CAD 8.31 | 1.42M |
| 2026-07-22 | CAD 8.40 | +3.45% | CAD 8.16 | CAD 8.43 | CAD 8.16 | 2.53M |
| 2026-07-21 | CAD 8.12 | -0.85% | CAD 8.15 | CAD 8.16 | CAD 8.09 | 2.71M |
| 2026-07-20 | CAD 8.19 | +0.24% | CAD 8.18 | CAD 8.28 | CAD 8.16 | 2.62M |
| 2026-07-17 | CAD 8.17 | -0.85% | CAD 8.26 | CAD 8.28 | CAD 8.12 | 2.48M |
| 2026-07-16 | CAD 8.24 | +1.48% | CAD 8.09 | CAD 8.27 | CAD 8.06 | 1.98M |
| 2026-07-15 | CAD 8.12 | -0.85% | CAD 8.20 | CAD 8.23 | CAD 8.11 | 2.91M |
| 2026-07-14 | CAD 8.19 | +0.86% | CAD 8.11 | CAD 8.22 | CAD 8.08 | 1.98M |
| 2026-07-13 | CAD 8.12 | +1.12% | CAD 8.07 | CAD 8.12 | CAD 8.03 | 2.57M |
| 2026-07-10 | CAD 8.03 | -0.12% | CAD 8.06 | CAD 8.07 | CAD 7.95 | 1.81M |
| 2026-07-09 | CAD 8.04 | -0.86% | CAD 8.15 | CAD 8.16 | CAD 7.98 | 3.16M |
| 2026-07-08 | CAD 8.11 | +1.76% | CAD 7.95 | CAD 8.11 | CAD 7.93 | 2.72M |
| 2026-07-07 | CAD 7.97 | +0.13% | CAD 7.96 | CAD 8.06 | CAD 7.88 | 3.89M |
| 2026-07-06 | CAD 7.96 | +1.27% | CAD 7.82 | CAD 8.00 | CAD 7.76 | 4.24M |
| 2026-07-03 | CAD 7.86 | +0.90% | CAD 7.85 | CAD 7.97 | CAD 7.83 | 1.08M |
| 2026-07-02 | CAD 7.79 | -6.59% | CAD 8.14 | CAD 8.14 | CAD 7.72 | 6.78M |
| 2026-06-30 | CAD 8.34 | -1.77% | CAD 8.41 | CAD 8.41 | CAD 8.32 | 6.46M |
| 2026-06-29 | CAD 8.49 | -0.70% | CAD 8.53 | CAD 8.59 | CAD 8.45 | 4.22M |
| 2026-06-26 | CAD 8.55 | +0.71% | CAD 8.50 | CAD 8.57 | CAD 8.49 | 1.46M |
| 2026-06-25 | CAD 8.49 | -0.12% | CAD 8.52 | CAD 8.63 | CAD 8.44 | 2.21M |
| 2026-06-24 | CAD 8.50 | +1.19% | CAD 8.40 | CAD 8.52 | CAD 8.38 | 3.03M |
| 2026-06-23 | CAD 8.40 | +1.33% | CAD 8.34 | CAD 8.42 | CAD 8.28 | 2.90M |
| 2026-06-22 | CAD 8.29 | -0.96% | CAD 8.31 | CAD 8.41 | CAD 8.27 | 1.41M |
| 2026-06-19 | CAD 8.37 | +0.24% | CAD 8.29 | CAD 8.39 | CAD 8.29 | 1.52M |
| 2026-06-18 | CAD 8.35 | +0.72% | CAD 8.30 | CAD 8.41 | CAD 8.27 | 2.04M |
| 2026-06-17 | CAD 8.29 | -1.54% | CAD 8.38 | CAD 8.46 | CAD 8.26 | 1.70M |
| 2026-06-16 | CAD 8.42 | +0.24% | CAD 8.40 | CAD 8.49 | CAD 8.37 | 1.36M |
| 2026-06-15 | CAD 8.40 | +0.96% | CAD 8.33 | CAD 8.40 | CAD 8.26 | 1.28M |
| 2026-06-12 | CAD 8.32 | +1.22% | CAD 8.21 | CAD 8.32 | CAD 8.18 | 2.98M |
| 2026-06-11 | CAD 8.22 | -0.48% | CAD 8.26 | CAD 8.32 | CAD 8.21 | 2.14M |
| 2026-06-10 | CAD 8.26 | -0.36% | CAD 8.27 | CAD 8.32 | CAD 8.24 | 1.05M |
| 2026-06-09 | CAD 8.29 | +0.48% | CAD 8.27 | CAD 8.39 | CAD 8.24 | 3.33M |
| 2026-06-08 | CAD 8.25 | -1.43% | CAD 8.34 | CAD 8.42 | CAD 8.24 | 2.64M |
| 2026-06-05 | CAD 8.37 | +1.21% | CAD 8.25 | CAD 8.38 | CAD 8.22 | 4.99M |
| 2026-06-04 | CAD 8.27 | +2.10% | CAD 8.13 | CAD 8.30 | CAD 8.08 | 2.50M |
| 2026-06-03 | CAD 8.10 | -1.10% | CAD 8.18 | CAD 8.24 | CAD 8.07 | 2.49M |
| 2026-06-02 | CAD 8.19 | +0.61% | CAD 8.14 | CAD 8.23 | CAD 8.10 | 2.68M |
| 2026-06-01 | CAD 8.14 | -0.25% | CAD 8.10 | CAD 8.16 | CAD 8.02 | 2.66M |
| 2026-05-29 | CAD 8.16 | -0.49% | CAD 8.18 | CAD 8.20 | CAD 8.11 | 3.69M |
| 2026-05-28 | CAD 8.20 | -0.24% | CAD 8.15 | CAD 8.28 | CAD 8.15 | 3.37M |
| 2026-05-27 | CAD 8.22 | -1.44% | CAD 8.28 | CAD 8.35 | CAD 8.20 | 2.17M |
| 2026-05-26 | CAD 8.34 | +0.60% | CAD 8.29 | CAD 8.37 | CAD 8.21 | 2.34M |