Algonquin Power & Utilities Corp. (TSX:AQN.PRD)
Canada · Delayed Price · Currency is CAD · Preferred Stock26.00
+0.10 (0.39%)
Oct 16, 2026, 4:00 PM EST
TSX:AQN.PRD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.39% | 7,307 |
| Oct 14, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 0.54% | 127 |
| Oct 13, 2026 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | 0.04% | 601 |
| Oct 9, 2026 | 25.80 | 25.80 | 25.75 | 25.75 | 25.75 | - | 1,200 |
| Oct 8, 2026 | 25.80 | 25.80 | 25.75 | 25.75 | 25.75 | -0.04% | 830 |
| Oct 7, 2026 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | -0.85% | 146 |
| Oct 2, 2026 | 25.50 | 25.98 | 25.50 | 25.98 | 25.98 | 0.50% | 1,112 |
| Sep 30, 2026 | 25.90 | 25.90 | 25.65 | 25.85 | 25.85 | -1.30% | 504 |
| Sep 28, 2026 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | 0.73% | 306 |
| Sep 25, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.23% | 100 |
| Sep 24, 2026 | 26.22 | 26.22 | 25.94 | 25.94 | 25.94 | -1.78% | 440 |
| Sep 23, 2026 | 26.30 | 26.41 | 26.30 | 26.41 | 26.41 | 0.42% | 1,400 |
| Sep 22, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | -0.04% | 1,023 |
| Sep 21, 2026 | 26.30 | 26.31 | 26.30 | 26.31 | 26.31 | 0.04% | 2,103 |
| Sep 18, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 0.15% | 829 |
| Sep 17, 2026 | 26.27 | 26.27 | 26.26 | 26.26 | 26.26 | - | 1,045 |
| Sep 16, 2026 | 26.30 | 26.33 | 26.26 | 26.26 | 26.26 | -1.06% | 2,500 |
| Sep 15, 2026 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | 0.83% | 100 |
| Sep 14, 2026 | 26.90 | 26.90 | 26.75 | 26.75 | 26.32 | -0.56% | 1,950 |
| Sep 11, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.47 | - | 190 |
| Sep 10, 2026 | 26.91 | 26.91 | 26.90 | 26.90 | 26.47 | -0.37% | 1,300 |
| Sep 9, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 26.57 | 0.37% | 400 |
| Sep 8, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.47 | 0.11% | 150 |
| Sep 3, 2026 | 26.87 | 26.87 | 26.87 | 26.87 | 26.44 | -0.85% | 156 |
| Sep 2, 2026 | 27.10 | 27.11 | 27.10 | 27.10 | 26.67 | 1.19% | 2,500 |
| Sep 1, 2026 | 26.90 | 27.03 | 26.75 | 26.78 | 26.35 | -0.07% | 1,725 |
| Aug 31, 2026 | 26.89 | 26.96 | 26.66 | 26.80 | 26.37 | 0.64% | 711 |
| Aug 26, 2026 | 26.63 | 26.63 | 26.63 | 26.63 | 26.20 | 0.08% | 201 |
| Aug 21, 2026 | 26.90 | 26.90 | 26.61 | 26.61 | 26.18 | -0.04% | 798 |
| Aug 20, 2026 | 26.60 | 26.62 | 26.60 | 26.62 | 26.19 | 0.08% | 500 |
| Aug 18, 2026 | 26.57 | 26.77 | 26.57 | 26.60 | 26.17 | 0.30% | 1,931 |
| Aug 17, 2026 | 26.55 | 26.55 | 26.52 | 26.52 | 26.10 | -0.11% | 12,490 |
| Aug 14, 2026 | 26.55 | 26.55 | 26.55 | 26.55 | 26.12 | - | 480 |
| Aug 11, 2026 | 26.55 | 26.55 | 26.55 | 26.55 | 26.12 | 0.08% | 5,940 |
| Aug 10, 2026 | 26.65 | 26.65 | 26.50 | 26.53 | 26.11 | -0.08% | 2,160 |
| Aug 7, 2026 | 26.55 | 26.55 | 26.55 | 26.55 | 26.12 | - | 111 |
| Aug 6, 2026 | 26.54 | 26.55 | 26.54 | 26.55 | 26.12 | - | 200 |
| Aug 5, 2026 | 26.64 | 26.64 | 26.55 | 26.55 | 26.12 | 0.19% | 2,300 |
| Aug 4, 2026 | 26.55 | 26.55 | 26.50 | 26.50 | 26.08 | - | 2,200 |
| Jul 28, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.08 | - | 193 |
| Jul 23, 2026 | 26.54 | 26.54 | 26.50 | 26.50 | 26.08 | -0.30% | 1,340 |
| Jul 22, 2026 | 26.46 | 26.58 | 26.45 | 26.58 | 26.15 | -0.26% | 3,900 |
| Jul 20, 2026 | 26.62 | 26.65 | 26.62 | 26.65 | 26.22 | -0.63% | 2,101 |
| Jul 17, 2026 | 26.52 | 26.82 | 26.52 | 26.82 | 26.39 | 0.98% | 137,398 |
| Jul 16, 2026 | 26.48 | 26.56 | 26.48 | 26.56 | 26.13 | 0.02% | 1,000 |
| Jul 15, 2026 | 26.46 | 26.57 | 26.46 | 26.56 | 26.13 | -0.17% | 1,500 |
| Jul 13, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.17 | 0.30% | 500 |
| Jul 10, 2026 | 26.51 | 26.65 | 26.51 | 26.52 | 26.10 | -0.64% | 2,024 |
| Jul 9, 2026 | 26.64 | 26.69 | 26.60 | 26.69 | 26.26 | 0.15% | 3,500 |
| Jul 8, 2026 | 26.53 | 26.65 | 26.45 | 26.65 | 26.22 | -0.15% | 7,300 |