Algonquin Power & Utilities Corp. (TSX:AQN)
Canada
· Delayed Price · Currency is CAD 7.04
-0.03 (-0.42%)
Feb 21, 2025, 4:00 PM EST
TSX:AQN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 7.08 | 7.18 | 7.01 | 7.04 | 7.04 | -0.42% | 2,039,407 |
| Feb 20, 2025 | 7.02 | 7.13 | 6.96 | 7.07 | 7.07 | 0.43% | 2,114,302 |
| Feb 19, 2025 | 6.91 | 7.13 | 6.90 | 7.04 | 7.04 | 2.03% | 2,693,100 |
| Feb 18, 2025 | 6.86 | 6.93 | 6.84 | 6.90 | 6.90 | 0.58% | 1,549,300 |
| Feb 14, 2025 | 6.82 | 6.93 | 6.73 | 6.86 | 6.86 | 0.59% | 2,272,839 |
| Feb 13, 2025 | 6.77 | 6.92 | 6.74 | 6.82 | 6.82 | 1.34% | 2,469,700 |
| Feb 12, 2025 | 6.53 | 6.76 | 6.51 | 6.73 | 6.73 | 2.28% | 2,882,516 |
| Feb 11, 2025 | 6.48 | 6.61 | 6.42 | 6.58 | 6.58 | 1.08% | 2,466,205 |
| Feb 10, 2025 | 6.40 | 6.56 | 6.32 | 6.51 | 6.51 | 2.20% | 1,783,218 |
| Feb 7, 2025 | 6.44 | 6.44 | 6.32 | 6.37 | 6.37 | -1.24% | 1,889,700 |
| Feb 6, 2025 | 6.57 | 6.62 | 6.40 | 6.45 | 6.45 | -1.23% | 2,066,920 |
| Feb 5, 2025 | 6.45 | 6.59 | 6.44 | 6.53 | 6.53 | 1.71% | 2,008,400 |
| Feb 4, 2025 | 6.47 | 6.61 | 6.41 | 6.42 | 6.42 | -1.68% | 1,551,500 |
| Feb 3, 2025 | 6.29 | 6.55 | 6.24 | 6.53 | 6.53 | 0.93% | 3,088,000 |
| Jan 31, 2025 | 6.25 | 6.61 | 6.25 | 6.47 | 6.47 | 3.52% | 3,490,400 |
| Jan 30, 2025 | 6.24 | 6.30 | 6.21 | 6.25 | 6.25 | 0.81% | 1,401,600 |
| Jan 29, 2025 | 6.36 | 6.42 | 6.16 | 6.20 | 6.20 | -2.97% | 1,990,127 |
| Jan 28, 2025 | 6.54 | 6.60 | 6.35 | 6.39 | 6.39 | -2.59% | 1,891,500 |
| Jan 27, 2025 | 6.28 | 6.59 | 6.27 | 6.56 | 6.56 | 3.63% | 4,565,617 |
| Jan 24, 2025 | 6.34 | 6.39 | 6.28 | 6.33 | 6.33 | -0.63% | 1,745,336 |
| Jan 23, 2025 | 6.35 | 6.42 | 6.32 | 6.37 | 6.37 | 0.47% | 2,692,900 |
| Jan 22, 2025 | 6.40 | 6.41 | 6.31 | 6.34 | 6.34 | -1.25% | 1,684,800 |
| Jan 21, 2025 | 6.45 | 6.54 | 6.40 | 6.42 | 6.42 | 0.31% | 1,798,033 |
| Jan 20, 2025 | 6.34 | 6.43 | 6.33 | 6.40 | 6.40 | 0.31% | 921,825 |
| Jan 17, 2025 | 6.37 | 6.45 | 6.35 | 6.38 | 6.38 | 0.63% | 1,880,040 |
| Jan 16, 2025 | 6.11 | 6.36 | 6.10 | 6.34 | 6.34 | 3.43% | 2,641,000 |
| Jan 15, 2025 | 6.25 | 6.34 | 6.08 | 6.13 | 6.13 | -1.45% | 1,957,413 |
| Jan 14, 2025 | 6.15 | 6.27 | 6.15 | 6.22 | 6.22 | 1.14% | 1,365,942 |
| Jan 13, 2025 | 6.15 | 6.19 | 6.03 | 6.15 | 6.15 | -0.49% | 2,680,600 |
| Jan 10, 2025 | 6.25 | 6.35 | 6.17 | 6.18 | 6.18 | -2.37% | 2,686,802 |
| Jan 9, 2025 | 6.38 | 6.41 | 6.27 | 6.33 | 6.33 | -1.25% | 1,145,200 |
| Jan 8, 2025 | 6.37 | 6.44 | 6.23 | 6.41 | 6.41 | 0.31% | 2,362,700 |
| Jan 7, 2025 | 6.43 | 6.50 | 6.37 | 6.39 | 6.39 | -0.62% | 1,612,802 |
| Jan 6, 2025 | 6.56 | 6.58 | 6.41 | 6.43 | 6.43 | -1.98% | 2,782,644 |
| Jan 3, 2025 | 6.57 | 6.65 | 6.55 | 6.56 | 6.56 | 0.31% | 3,099,400 |
| Jan 2, 2025 | 6.41 | 6.56 | 6.41 | 6.54 | 6.54 | 2.51% | 2,948,738 |
| Dec 31, 2024 | 6.36 | 6.47 | 6.35 | 6.38 | 6.38 | -0.47% | 1,776,326 |
| Dec 30, 2024 | 6.38 | 6.46 | 6.32 | 6.41 | 6.32 | -0.31% | 2,163,500 |
| Dec 27, 2024 | 6.40 | 6.52 | 6.40 | 6.43 | 6.34 | 0.16% | 4,303,627 |
| Dec 24, 2024 | 6.39 | 6.46 | 6.36 | 6.42 | 6.33 | -0.16% | 871,329 |
| Dec 23, 2024 | 6.25 | 6.43 | 6.25 | 6.43 | 6.34 | 1.74% | 2,259,937 |
| Dec 20, 2024 | 6.19 | 6.34 | 6.12 | 6.32 | 6.23 | 2.27% | 5,699,900 |
| Dec 19, 2024 | 6.20 | 6.27 | 6.16 | 6.18 | 6.09 | -0.80% | 2,959,000 |
| Dec 18, 2024 | 6.36 | 6.42 | 6.23 | 6.23 | 6.14 | -2.66% | 5,952,500 |
| Dec 17, 2024 | 6.35 | 6.45 | 6.35 | 6.40 | 6.31 | -0.31% | 4,112,046 |
| Dec 16, 2024 | 6.31 | 6.53 | 6.30 | 6.42 | 6.33 | 1.10% | 2,785,400 |
| Dec 13, 2024 | 6.42 | 6.47 | 6.34 | 6.35 | 6.26 | -1.24% | 2,566,900 |
| Dec 12, 2024 | 6.41 | 6.46 | 6.27 | 6.43 | 6.34 | -0.16% | 4,848,100 |
| Dec 11, 2024 | 6.59 | 6.60 | 6.42 | 6.44 | 6.35 | -2.28% | 4,161,100 |
| Dec 10, 2024 | 6.77 | 6.78 | 6.59 | 6.59 | 6.49 | -2.95% | 3,447,045 |
| Dec 9, 2024 | 6.67 | 7.02 | 6.67 | 6.79 | 6.69 | 2.26% | 4,215,743 |
| Dec 6, 2024 | 6.64 | 6.69 | 6.57 | 6.64 | 6.54 | 0.15% | 3,363,233 |
| Dec 5, 2024 | 6.63 | 6.74 | 6.61 | 6.63 | 6.53 | -0.45% | 2,338,904 |
| Dec 4, 2024 | 6.82 | 6.84 | 6.63 | 6.66 | 6.56 | -2.35% | 3,525,821 |
| Dec 3, 2024 | 6.75 | 6.87 | 6.75 | 6.82 | 6.72 | 0.59% | 1,998,500 |
| Dec 2, 2024 | 6.90 | 6.96 | 6.76 | 6.78 | 6.68 | -2.45% | 4,517,300 |
| Nov 29, 2024 | 6.86 | 6.97 | 6.86 | 6.95 | 6.85 | 1.02% | 2,210,513 |
| Nov 28, 2024 | 6.85 | 6.92 | 6.84 | 6.88 | 6.78 | 0.44% | 636,900 |
| Nov 27, 2024 | 6.67 | 6.94 | 6.67 | 6.85 | 6.75 | 2.09% | 3,434,505 |
| Nov 26, 2024 | 6.73 | 6.80 | 6.67 | 6.71 | 6.61 | -1.03% | 2,139,900 |
| Nov 25, 2024 | 6.63 | 6.84 | 6.63 | 6.78 | 6.68 | 1.95% | 3,034,000 |
| Nov 22, 2024 | 6.65 | 6.74 | 6.64 | 6.65 | 6.55 | -0.15% | 2,207,506 |
| Nov 21, 2024 | 6.57 | 6.71 | 6.54 | 6.66 | 6.56 | 1.06% | 2,719,900 |
| Nov 20, 2024 | 6.65 | 6.68 | 6.57 | 6.59 | 6.49 | -1.05% | 2,307,342 |
| Nov 19, 2024 | 6.71 | 6.71 | 6.60 | 6.66 | 6.56 | -1.19% | 1,990,339 |
| Nov 18, 2024 | 6.75 | 6.78 | 6.69 | 6.74 | 6.64 | -0.44% | 2,966,801 |
| Nov 15, 2024 | 6.73 | 6.89 | 6.73 | 6.77 | 6.67 | 0.30% | 1,783,700 |
| Nov 14, 2024 | 6.62 | 6.80 | 6.62 | 6.75 | 6.65 | 1.81% | 2,247,639 |
| Nov 13, 2024 | 6.65 | 6.76 | 6.60 | 6.63 | 6.53 | -0.45% | 1,911,134 |
| Nov 12, 2024 | 6.79 | 6.83 | 6.63 | 6.66 | 6.56 | -2.63% | 2,120,100 |
| Nov 11, 2024 | 6.70 | 6.95 | 6.70 | 6.84 | 6.74 | 2.55% | 2,634,505 |
| Nov 8, 2024 | 6.63 | 6.74 | 6.59 | 6.67 | 6.57 | 0.15% | 1,909,000 |
| Nov 7, 2024 | 6.55 | 6.97 | 6.55 | 6.66 | 6.56 | 0.76% | 3,912,000 |
| Nov 6, 2024 | 6.53 | 6.70 | 6.51 | 6.61 | 6.51 | - | 3,970,402 |
| Nov 5, 2024 | 6.55 | 6.65 | 6.53 | 6.61 | 6.51 | 0.61% | 2,204,506 |
| Nov 4, 2024 | 6.58 | 6.67 | 6.57 | 6.57 | 6.47 | -1.05% | 1,751,120 |
| Nov 1, 2024 | 6.72 | 6.77 | 6.59 | 6.64 | 6.54 | -1.34% | 2,100,941 |
| Oct 31, 2024 | 6.72 | 6.80 | 6.68 | 6.73 | 6.63 | -0.44% | 2,844,100 |
| Oct 30, 2024 | 6.70 | 6.78 | 6.67 | 6.76 | 6.66 | 0.45% | 2,193,400 |
| Oct 29, 2024 | 6.91 | 6.93 | 6.71 | 6.73 | 6.63 | -3.30% | 3,245,800 |
| Oct 28, 2024 | 6.90 | 7.00 | 6.89 | 6.96 | 6.86 | 1.02% | 1,703,846 |
| Oct 25, 2024 | 6.77 | 6.90 | 6.76 | 6.89 | 6.79 | 1.17% | 2,333,223 |
| Oct 24, 2024 | 6.95 | 7.02 | 6.76 | 6.81 | 6.71 | -2.16% | 3,612,803 |
| Oct 23, 2024 | 6.98 | 7.01 | 6.88 | 6.96 | 6.86 | -0.71% | 2,076,700 |
| Oct 22, 2024 | 7.00 | 7.07 | 6.95 | 7.01 | 6.91 | -0.85% | 1,671,200 |
| Oct 21, 2024 | 7.10 | 7.20 | 7.02 | 7.07 | 6.97 | -0.98% | 2,129,434 |
| Oct 18, 2024 | 7.05 | 7.18 | 7.05 | 7.14 | 7.04 | 0.85% | 1,978,000 |
| Oct 17, 2024 | 7.10 | 7.15 | 7.04 | 7.08 | 6.98 | -0.42% | 1,394,100 |
| Oct 16, 2024 | 7.05 | 7.13 | 7.02 | 7.11 | 7.01 | 1.14% | 4,069,538 |
| Oct 15, 2024 | 6.91 | 7.05 | 6.91 | 7.03 | 6.93 | 2.03% | 4,005,046 |
| Oct 11, 2024 | 6.84 | 6.91 | 6.78 | 6.89 | 6.79 | 0.44% | 3,323,600 |
| Oct 10, 2024 | 6.90 | 6.95 | 6.79 | 6.86 | 6.76 | -0.58% | 7,449,100 |
| Oct 9, 2024 | 7.02 | 7.08 | 6.87 | 6.90 | 6.80 | -1.99% | 3,221,312 |
| Oct 8, 2024 | 7.04 | 7.08 | 6.96 | 7.04 | 6.94 | - | 1,704,826 |
| Oct 7, 2024 | 7.10 | 7.13 | 6.98 | 7.04 | 6.94 | -1.40% | 3,281,523 |
| Oct 4, 2024 | 7.24 | 7.24 | 7.10 | 7.14 | 7.04 | -1.38% | 4,362,309 |
| Oct 3, 2024 | 7.41 | 7.43 | 7.23 | 7.24 | 7.13 | -2.56% | 1,886,200 |
| Oct 2, 2024 | 7.41 | 7.48 | 7.38 | 7.43 | 7.32 | -0.40% | 2,008,200 |
| Oct 1, 2024 | 7.35 | 7.48 | 7.27 | 7.46 | 7.35 | 0.95% | 3,864,600 |
| Sep 30, 2024 | 7.43 | 7.47 | 7.35 | 7.39 | 7.28 | -0.94% | 2,108,400 |