Algonquin Power & Utilities Corp. (TSX:AQN)
Canada · Delayed Price · Currency is CAD 8.17
-0.08 (-0.97%)
Jul 31, 2025, 4:00 PM EDT
TSX:AQN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 8.21 | 8.32 | 8.16 | 8.19 | 8.19 | -0.73% | 1,249,161 |
| Jul 30, 2025 | 8.16 | 8.33 | 8.16 | 8.25 | 8.25 | 0.86% | 1,904,817 |
| Jul 29, 2025 | 8.14 | 8.20 | 8.12 | 8.18 | 8.18 | 0.74% | 976,128 |
| Jul 28, 2025 | 8.18 | 8.22 | 8.10 | 8.12 | 8.12 | -1.22% | 2,163,300 |
| Jul 25, 2025 | 8.21 | 8.26 | 8.17 | 8.22 | 8.22 | -0.12% | 575,725 |
| Jul 24, 2025 | 8.25 | 8.31 | 8.20 | 8.23 | 8.23 | -0.60% | 1,601,100 |
| Jul 23, 2025 | 8.31 | 8.36 | 8.19 | 8.28 | 8.28 | -0.24% | 2,081,504 |
| Jul 22, 2025 | 8.28 | 8.39 | 8.28 | 8.30 | 8.30 | 0.24% | 1,192,902 |
| Jul 21, 2025 | 8.15 | 8.29 | 8.12 | 8.28 | 8.28 | 1.97% | 2,657,300 |
| Jul 18, 2025 | 8.11 | 8.20 | 8.11 | 8.12 | 8.12 | 0.62% | 1,131,535 |
| Jul 17, 2025 | 8.03 | 8.11 | 8.03 | 8.07 | 8.07 | 0.50% | 1,117,830 |
| Jul 16, 2025 | 8.03 | 8.08 | 7.99 | 8.03 | 8.03 | 0.37% | 1,682,500 |
| Jul 15, 2025 | 8.00 | 8.05 | 7.97 | 8.00 | 8.00 | -0.12% | 1,129,200 |
| Jul 14, 2025 | 7.96 | 8.10 | 7.96 | 8.01 | 8.01 | 0.50% | 1,254,107 |
| Jul 11, 2025 | 7.93 | 8.00 | 7.89 | 7.97 | 7.97 | - | 813,200 |
| Jul 10, 2025 | 7.89 | 8.02 | 7.86 | 7.97 | 7.97 | 0.76% | 2,791,417 |
| Jul 9, 2025 | 7.90 | 7.95 | 7.85 | 7.91 | 7.91 | 0.64% | 1,345,300 |
| Jul 8, 2025 | 7.78 | 7.89 | 7.77 | 7.86 | 7.86 | 0.64% | 1,833,100 |
| Jul 7, 2025 | 7.89 | 7.92 | 7.80 | 7.81 | 7.81 | -1.26% | 1,290,326 |
| Jul 4, 2025 | 7.90 | 7.94 | 7.87 | 7.91 | 7.91 | - | 561,625 |
| Jul 3, 2025 | 7.73 | 7.92 | 7.73 | 7.91 | 7.91 | 2.33% | 1,538,500 |
| Jul 2, 2025 | 7.79 | 7.87 | 7.72 | 7.73 | 7.73 | -0.77% | 1,940,600 |
| Jun 30, 2025 | 7.75 | 7.84 | 7.70 | 7.79 | 7.79 | -0.51% | 1,213,800 |
| Jun 27, 2025 | 7.80 | 7.88 | 7.80 | 7.83 | 7.74 | 0.51% | 1,602,400 |
| Jun 26, 2025 | 7.75 | 7.83 | 7.74 | 7.79 | 7.70 | 0.26% | 1,073,139 |
| Jun 25, 2025 | 7.85 | 7.85 | 7.73 | 7.77 | 7.68 | -1.27% | 1,455,644 |
| Jun 24, 2025 | 7.87 | 7.94 | 7.83 | 7.87 | 7.78 | -0.38% | 2,059,731 |
| Jun 23, 2025 | 7.80 | 7.95 | 7.80 | 7.90 | 7.81 | 0.77% | 2,317,200 |
| Jun 20, 2025 | 7.93 | 7.94 | 7.78 | 7.84 | 7.75 | -0.25% | 2,441,417 |
| Jun 19, 2025 | 7.88 | 7.92 | 7.81 | 7.86 | 7.77 | -0.13% | 449,344 |
| Jun 18, 2025 | 7.90 | 7.91 | 7.85 | 7.87 | 7.78 | - | 1,281,626 |
| Jun 17, 2025 | 7.91 | 7.91 | 7.80 | 7.87 | 7.78 | -0.88% | 1,393,444 |
| Jun 16, 2025 | 7.90 | 8.02 | 7.87 | 7.94 | 7.85 | - | 1,317,905 |
| Jun 13, 2025 | 8.01 | 8.04 | 7.93 | 7.94 | 7.85 | -1.12% | 2,123,900 |
| Jun 12, 2025 | 8.03 | 8.09 | 8.01 | 8.03 | 7.94 | -0.12% | 1,528,800 |
| Jun 11, 2025 | 7.96 | 8.08 | 7.96 | 8.04 | 7.95 | 0.88% | 2,413,604 |
| Jun 10, 2025 | 7.93 | 8.03 | 7.90 | 7.97 | 7.88 | 0.50% | 2,398,100 |
| Jun 9, 2025 | 8.01 | 8.05 | 7.92 | 7.93 | 7.84 | -1.12% | 2,300,900 |
| Jun 6, 2025 | 8.00 | 8.04 | 7.91 | 8.02 | 7.93 | 0.38% | 2,329,100 |
| Jun 5, 2025 | 8.11 | 8.11 | 7.93 | 7.99 | 7.90 | -1.60% | 2,579,400 |
| Jun 4, 2025 | 8.25 | 8.49 | 8.06 | 8.12 | 8.03 | -4.92% | 5,089,126 |
| Jun 3, 2025 | 7.57 | 8.56 | 7.54 | 8.54 | 8.44 | 16.03% | 8,133,800 |
| Jun 2, 2025 | 7.50 | 7.57 | 7.30 | 7.36 | 7.28 | -2.13% | 3,662,302 |
| May 30, 2025 | 7.55 | 7.62 | 7.51 | 7.52 | 7.43 | -0.40% | 2,312,900 |
| May 29, 2025 | 7.49 | 7.61 | 7.47 | 7.55 | 7.46 | 0.67% | 1,156,316 |
| May 28, 2025 | 7.72 | 7.72 | 7.44 | 7.50 | 7.42 | -3.23% | 1,756,300 |
| May 27, 2025 | 7.63 | 7.82 | 7.63 | 7.75 | 7.66 | 1.31% | 1,530,846 |
| May 26, 2025 | 7.65 | 7.76 | 7.64 | 7.65 | 7.56 | 0.26% | 462,609 |
| May 23, 2025 | 7.63 | 7.65 | 7.50 | 7.63 | 7.54 | - | 1,057,800 |
| May 22, 2025 | 7.57 | 7.65 | 7.51 | 7.63 | 7.54 | 0.26% | 1,347,300 |