Algonquin Power & Utilities Corp. (TSX:AQN)
Canada flag Canada · Delayed Price · Currency is CAD
7.47
+0.17 (2.33%)
Apr 17, 2025, 4:00 PM EDT

TSX:AQN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 20257.327.597.327.477.472.33%1,847,852
Apr 16, 20257.237.377.237.307.301.11%1,529,532
Apr 15, 20257.187.297.177.227.22-1,444,500
Apr 14, 20257.057.286.997.227.223.00%2,178,100
Apr 11, 20256.827.056.747.017.012.64%1,798,531
Apr 10, 20256.836.946.726.836.83-1.73%4,326,833
Apr 9, 20256.386.986.316.956.956.92%4,880,043
Apr 8, 20256.826.836.446.506.50-2.84%2,502,924
Apr 7, 20256.626.966.516.696.69-2.90%2,729,146
Apr 4, 20257.157.176.856.896.89-4.04%3,124,800
Apr 3, 20257.397.517.147.187.18-4.01%2,805,400
Apr 2, 20257.327.497.277.487.481.63%7,566,200
Apr 1, 20257.367.397.297.367.36-0.41%1,747,100
Mar 31, 20257.317.467.307.397.39-0.40%2,395,200
Mar 28, 20257.427.517.407.427.330.27%2,379,709
Mar 27, 20257.397.497.357.407.310.41%1,600,600
Mar 26, 20257.317.457.317.377.280.68%1,711,000
Mar 25, 20257.377.427.307.327.23-0.68%1,838,414
Mar 24, 20257.357.417.337.377.280.41%3,260,019
Mar 21, 20257.357.377.277.347.25-4,203,700
Mar 20, 20257.357.397.297.347.25-0.41%2,042,817
Mar 19, 20257.357.387.297.377.280.68%1,730,818
Mar 18, 20257.297.357.277.327.230.27%1,417,202
Mar 17, 20257.297.397.247.307.210.14%2,128,417
Mar 14, 20257.067.307.007.297.203.26%2,289,633
Mar 13, 20256.967.136.967.066.971.73%2,004,626
Mar 12, 20256.797.056.686.946.852.36%2,489,338
Mar 11, 20257.027.036.766.786.69-3.83%4,106,201
Mar 10, 20256.807.336.807.056.962.62%6,206,900
Mar 7, 20256.506.896.176.876.780.59%7,665,400
Mar 6, 20256.896.936.756.836.74-1.44%3,075,200
Mar 5, 20256.876.986.856.936.840.58%1,365,621
Mar 4, 20256.866.976.806.896.80-2,464,000
Mar 3, 20256.917.016.866.896.80-0.29%2,580,700
Feb 28, 20256.896.996.846.916.820.44%4,238,800
Feb 27, 20257.027.096.876.886.79-2.82%3,169,745
Feb 26, 20257.087.147.057.086.990.14%1,782,500
Feb 25, 20256.977.106.977.076.981.58%1,862,700
Feb 24, 20257.047.086.966.966.87-1.14%1,454,401
Feb 21, 20257.087.187.017.046.95-0.42%2,039,407
Feb 20, 20257.027.136.967.076.980.43%2,114,302
Feb 19, 20256.917.136.907.046.952.03%2,693,100
Feb 18, 20256.866.936.846.906.810.58%1,549,300
Feb 14, 20256.826.936.736.866.770.59%2,272,839
Feb 13, 20256.776.926.746.826.731.34%2,469,700
Feb 12, 20256.536.766.516.736.652.28%2,882,516
Feb 11, 20256.486.616.426.586.501.08%2,466,205
Feb 10, 20256.406.566.326.516.432.20%1,783,218
Feb 7, 20256.446.446.326.376.29-1.24%1,889,700
Feb 6, 20256.576.626.406.456.37-1.23%2,066,920