Algonquin Power & Utilities Corp. (TSX:AQN)
Canada · Delayed Price · Currency is CAD 8.96
+0.02 (0.22%)
At close: Feb 4, 2026
TSX:AQN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 8.99 | 9.02 | 8.86 | 8.96 | 8.96 | 0.22% | 2,060,374 |
| Feb 3, 2026 | 8.89 | 9.00 | 8.85 | 8.94 | 8.94 | 0.34% | 2,089,524 |
| Feb 2, 2026 | 8.86 | 8.97 | 8.80 | 8.91 | 8.91 | -0.34% | 3,102,843 |
| Jan 30, 2026 | 8.72 | 8.94 | 8.72 | 8.94 | 8.94 | 2.52% | 2,699,832 |
| Jan 29, 2026 | 8.88 | 8.97 | 8.71 | 8.72 | 8.72 | -2.35% | 3,229,784 |
| Jan 28, 2026 | 8.97 | 9.06 | 8.90 | 8.93 | 8.93 | -1.00% | 1,517,895 |
| Jan 27, 2026 | 8.89 | 9.04 | 8.80 | 9.02 | 9.02 | 2.15% | 2,708,177 |
| Jan 26, 2026 | 8.75 | 8.85 | 8.74 | 8.83 | 8.83 | 1.03% | 1,713,405 |
| Jan 23, 2026 | 8.81 | 8.85 | 8.71 | 8.74 | 8.74 | -0.91% | 1,839,517 |
| Jan 22, 2026 | 8.91 | 9.00 | 8.81 | 8.82 | 8.82 | -0.56% | 1,337,738 |
| Jan 21, 2026 | 9.06 | 9.12 | 8.84 | 8.87 | 8.87 | -1.99% | 2,633,610 |
| Jan 20, 2026 | 8.99 | 9.07 | 8.92 | 9.05 | 9.05 | -0.11% | 2,557,088 |
| Jan 19, 2026 | 8.95 | 9.08 | 8.95 | 9.06 | 9.06 | 0.67% | 933,939 |
| Jan 16, 2026 | 8.94 | 9.02 | 8.86 | 9.00 | 9.00 | 0.56% | 2,403,342 |
| Jan 15, 2026 | 8.95 | 9.02 | 8.87 | 8.95 | 8.95 | 0.79% | 1,740,118 |
| Jan 14, 2026 | 8.83 | 8.93 | 8.79 | 8.88 | 8.88 | 0.79% | 2,229,702 |
| Jan 13, 2026 | 8.83 | 8.88 | 8.75 | 8.81 | 8.81 | -0.23% | 2,398,628 |
| Jan 12, 2026 | 8.87 | 8.97 | 8.80 | 8.83 | 8.83 | -0.67% | 3,017,293 |
| Jan 9, 2026 | 8.68 | 8.91 | 8.66 | 8.89 | 8.89 | 2.89% | 2,005,435 |
| Jan 8, 2026 | 8.89 | 8.99 | 8.59 | 8.64 | 8.64 | -2.81% | 2,190,258 |
| Jan 7, 2026 | 8.75 | 9.13 | 8.71 | 8.89 | 8.89 | 3.61% | 3,953,389 |
| Jan 6, 2026 | 8.44 | 8.59 | 8.41 | 8.58 | 8.58 | 1.90% | 1,748,541 |
| Jan 5, 2026 | 8.40 | 8.44 | 8.31 | 8.42 | 8.42 | - | 1,996,478 |
| Jan 2, 2026 | 8.45 | 8.52 | 8.40 | 8.42 | 8.42 | -0.24% | 1,733,971 |
| Dec 31, 2025 | 8.45 | 8.48 | 8.41 | 8.44 | 8.44 | -0.59% | 856,291 |
| Dec 30, 2025 | 8.57 | 8.65 | 8.49 | 8.49 | 8.40 | -1.05% | 1,284,451 |
| Dec 29, 2025 | 8.46 | 8.63 | 8.45 | 8.58 | 8.49 | 0.94% | 1,943,355 |
| Dec 24, 2025 | 8.52 | 8.57 | 8.49 | 8.50 | 8.41 | -0.47% | 1,573,659 |
| Dec 23, 2025 | 8.50 | 8.60 | 8.49 | 8.54 | 8.45 | 0.35% | 2,166,937 |
| Dec 22, 2025 | 8.42 | 8.52 | 8.31 | 8.51 | 8.42 | -0.23% | 2,658,500 |
| Dec 19, 2025 | 8.68 | 8.72 | 8.45 | 8.53 | 8.44 | -1.27% | 25,788,102 |
| Dec 18, 2025 | 8.40 | 8.66 | 8.38 | 8.64 | 8.55 | 2.86% | 2,354,647 |
| Dec 17, 2025 | 8.48 | 8.51 | 8.36 | 8.40 | 8.31 | -0.94% | 2,702,076 |
| Dec 16, 2025 | 8.29 | 8.53 | 8.26 | 8.48 | 8.39 | 3.29% | 2,844,874 |
| Dec 15, 2025 | 8.13 | 8.22 | 8.11 | 8.21 | 8.12 | 1.36% | 1,434,028 |
| Dec 12, 2025 | 8.10 | 8.15 | 8.05 | 8.10 | 8.02 | 0.25% | 1,398,955 |
| Dec 11, 2025 | 8.02 | 8.15 | 8.02 | 8.08 | 8.00 | 0.87% | 2,276,548 |
| Dec 10, 2025 | 8.00 | 8.03 | 7.99 | 8.01 | 7.93 | 0.12% | 2,906,119 |
| Dec 9, 2025 | 8.01 | 8.04 | 7.99 | 8.00 | 7.92 | - | 2,370,266 |
| Dec 8, 2025 | 8.00 | 8.04 | 7.93 | 8.00 | 7.92 | -1.48% | 3,239,335 |
| Dec 5, 2025 | 8.18 | 8.18 | 8.10 | 8.12 | 8.03 | -0.49% | 1,503,605 |
| Dec 4, 2025 | 8.26 | 8.28 | 8.14 | 8.16 | 8.07 | -1.21% | 1,433,446 |
| Dec 3, 2025 | 8.37 | 8.42 | 8.23 | 8.26 | 8.17 | -1.31% | 1,961,325 |
| Dec 2, 2025 | 8.49 | 8.53 | 8.36 | 8.37 | 8.28 | -1.41% | 2,114,026 |
| Dec 1, 2025 | 8.55 | 8.57 | 8.44 | 8.49 | 8.40 | -0.70% | 1,230,667 |
| Nov 28, 2025 | 8.56 | 8.61 | 8.54 | 8.55 | 8.46 | -0.35% | 667,647 |
| Nov 27, 2025 | 8.60 | 8.64 | 8.58 | 8.58 | 8.49 | -0.46% | 203,081 |
| Nov 26, 2025 | 8.59 | 8.68 | 8.59 | 8.62 | 8.53 | 0.58% | 1,539,610 |
| Nov 25, 2025 | 8.42 | 8.59 | 8.37 | 8.57 | 8.48 | 2.02% | 1,145,835 |
| Nov 24, 2025 | 8.38 | 8.46 | 8.33 | 8.40 | 8.31 | 0.12% | 4,418,946 |