Algonquin Power & Utilities Corp. (TSX:AQN)
Canada
· Delayed Price · Currency is CAD 7.52
-0.03 (-0.40%)
May 30, 2025, 4:00 PM EDT
TSX:AQN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 7.55 | 7.62 | 7.53 | 7.59 | 7.59 | 0.46% | 629,552 |
| May 29, 2025 | 7.49 | 7.61 | 7.47 | 7.55 | 7.55 | 0.67% | 1,156,316 |
| May 28, 2025 | 7.72 | 7.72 | 7.44 | 7.50 | 7.50 | -3.23% | 1,756,300 |
| May 27, 2025 | 7.63 | 7.82 | 7.63 | 7.75 | 7.75 | 1.31% | 1,530,846 |
| May 26, 2025 | 7.65 | 7.76 | 7.64 | 7.65 | 7.65 | 0.26% | 462,609 |
| May 23, 2025 | 7.63 | 7.65 | 7.50 | 7.63 | 7.63 | - | 1,057,800 |
| May 22, 2025 | 7.57 | 7.65 | 7.51 | 7.63 | 7.63 | 0.26% | 1,347,300 |
| May 21, 2025 | 7.78 | 7.78 | 7.56 | 7.61 | 7.61 | -2.56% | 1,605,300 |
| May 20, 2025 | 7.76 | 7.96 | 7.76 | 7.81 | 7.81 | - | 1,808,532 |
| May 16, 2025 | 7.65 | 7.81 | 7.62 | 7.81 | 7.81 | 1.96% | 1,042,700 |
| May 15, 2025 | 7.65 | 7.73 | 7.61 | 7.66 | 7.66 | 0.52% | 1,212,332 |
| May 14, 2025 | 7.79 | 7.80 | 7.53 | 7.62 | 7.62 | -2.43% | 1,931,326 |
| May 13, 2025 | 8.03 | 8.03 | 7.78 | 7.81 | 7.81 | -2.62% | 1,314,500 |
| May 12, 2025 | 8.25 | 8.25 | 7.99 | 8.02 | 8.02 | -3.95% | 2,731,600 |
| May 9, 2025 | 7.70 | 8.37 | 7.70 | 8.35 | 8.35 | 9.72% | 5,249,611 |
| May 8, 2025 | 7.55 | 7.64 | 7.49 | 7.61 | 7.61 | 0.79% | 1,748,361 |
| May 7, 2025 | 7.54 | 7.63 | 7.53 | 7.55 | 7.55 | - | 1,661,246 |
| May 6, 2025 | 7.41 | 7.62 | 7.41 | 7.55 | 7.55 | 1.48% | 2,025,200 |
| May 5, 2025 | 7.44 | 7.48 | 7.38 | 7.44 | 7.44 | -0.13% | 1,724,932 |
| May 2, 2025 | 7.36 | 7.49 | 7.26 | 7.45 | 7.45 | 1.92% | 1,565,700 |
| May 1, 2025 | 7.42 | 7.49 | 7.30 | 7.31 | 7.31 | -1.62% | 2,095,447 |
| Apr 30, 2025 | 7.42 | 7.47 | 7.34 | 7.43 | 7.43 | -0.13% | 2,732,000 |
| Apr 29, 2025 | 7.40 | 7.46 | 7.37 | 7.44 | 7.44 | 0.68% | 1,554,500 |
| Apr 28, 2025 | 7.29 | 7.41 | 7.27 | 7.39 | 7.39 | 1.09% | 1,544,628 |
| Apr 25, 2025 | 7.30 | 7.35 | 7.15 | 7.31 | 7.31 | -0.27% | 825,849 |
| Apr 24, 2025 | 7.27 | 7.37 | 7.19 | 7.33 | 7.33 | 0.83% | 1,771,400 |
| Apr 23, 2025 | 7.42 | 7.49 | 7.26 | 7.27 | 7.27 | -2.55% | 1,561,700 |
| Apr 22, 2025 | 7.44 | 7.51 | 7.38 | 7.46 | 7.46 | 1.50% | 2,168,801 |
| Apr 21, 2025 | 7.44 | 7.48 | 7.27 | 7.35 | 7.35 | -1.61% | 1,178,300 |
| Apr 17, 2025 | 7.32 | 7.59 | 7.32 | 7.47 | 7.47 | 2.33% | 1,847,900 |
| Apr 16, 2025 | 7.23 | 7.37 | 7.23 | 7.30 | 7.30 | 1.11% | 1,529,532 |
| Apr 15, 2025 | 7.18 | 7.29 | 7.17 | 7.22 | 7.22 | - | 1,444,500 |
| Apr 14, 2025 | 7.05 | 7.28 | 6.99 | 7.22 | 7.22 | 3.00% | 2,178,100 |
| Apr 11, 2025 | 6.82 | 7.05 | 6.74 | 7.01 | 7.01 | 2.64% | 1,798,531 |
| Apr 10, 2025 | 6.83 | 6.94 | 6.72 | 6.83 | 6.83 | -1.73% | 4,326,833 |
| Apr 9, 2025 | 6.38 | 6.98 | 6.31 | 6.95 | 6.95 | 6.92% | 4,880,043 |
| Apr 8, 2025 | 6.82 | 6.83 | 6.44 | 6.50 | 6.50 | -2.84% | 2,502,924 |
| Apr 7, 2025 | 6.62 | 6.96 | 6.51 | 6.69 | 6.69 | -2.90% | 2,729,146 |
| Apr 4, 2025 | 7.15 | 7.17 | 6.85 | 6.89 | 6.89 | -4.04% | 3,124,800 |
| Apr 3, 2025 | 7.39 | 7.51 | 7.14 | 7.18 | 7.18 | -4.01% | 2,805,400 |
| Apr 2, 2025 | 7.32 | 7.49 | 7.27 | 7.48 | 7.48 | 1.63% | 7,566,200 |
| Apr 1, 2025 | 7.36 | 7.39 | 7.29 | 7.36 | 7.36 | -0.41% | 1,747,100 |
| Mar 31, 2025 | 7.31 | 7.46 | 7.30 | 7.39 | 7.39 | -0.40% | 2,395,200 |
| Mar 28, 2025 | 7.42 | 7.51 | 7.40 | 7.42 | 7.33 | 0.27% | 2,379,709 |
| Mar 27, 2025 | 7.39 | 7.49 | 7.35 | 7.40 | 7.31 | 0.41% | 1,600,600 |
| Mar 26, 2025 | 7.31 | 7.45 | 7.31 | 7.37 | 7.28 | 0.68% | 1,711,000 |
| Mar 25, 2025 | 7.37 | 7.42 | 7.30 | 7.32 | 7.23 | -0.68% | 1,838,414 |
| Mar 24, 2025 | 7.35 | 7.41 | 7.33 | 7.37 | 7.28 | 0.41% | 3,260,019 |
| Mar 21, 2025 | 7.35 | 7.37 | 7.27 | 7.34 | 7.25 | - | 4,203,700 |
| Mar 20, 2025 | 7.35 | 7.39 | 7.29 | 7.34 | 7.25 | -0.41% | 2,042,817 |