Algonquin Power & Utilities Corp. (TSX: AQN)
Canada
· Delayed Price · Currency is CAD 6.32
+0.14 (2.27%)
Dec 20, 2024, 4:00 PM EST
TSX: AQN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 6.19 | 6.34 | 6.12 | 6.32 | 6.32 | 2.27% | 5,699,888 |
| Dec 19, 2024 | 6.20 | 6.27 | 6.16 | 6.18 | 6.18 | -0.80% | 2,959,000 |
| Dec 18, 2024 | 6.36 | 6.42 | 6.23 | 6.23 | 6.23 | -2.66% | 5,952,500 |
| Dec 17, 2024 | 6.35 | 6.45 | 6.35 | 6.40 | 6.40 | -0.31% | 4,112,046 |
| Dec 16, 2024 | 6.31 | 6.53 | 6.30 | 6.42 | 6.42 | 1.10% | 2,785,400 |
| Dec 13, 2024 | 6.42 | 6.47 | 6.34 | 6.35 | 6.35 | -1.24% | 2,566,900 |
| Dec 12, 2024 | 6.41 | 6.46 | 6.27 | 6.43 | 6.43 | -0.16% | 4,848,100 |
| Dec 11, 2024 | 6.59 | 6.60 | 6.42 | 6.44 | 6.44 | -2.28% | 4,161,100 |
| Dec 10, 2024 | 6.77 | 6.78 | 6.59 | 6.59 | 6.59 | -2.95% | 3,447,045 |
| Dec 9, 2024 | 6.67 | 7.02 | 6.67 | 6.79 | 6.79 | 2.26% | 4,215,743 |
| Dec 6, 2024 | 6.64 | 6.69 | 6.57 | 6.64 | 6.64 | 0.15% | 3,363,233 |
| Dec 5, 2024 | 6.63 | 6.74 | 6.61 | 6.63 | 6.63 | -0.45% | 2,338,904 |
| Dec 4, 2024 | 6.82 | 6.84 | 6.63 | 6.66 | 6.66 | -2.35% | 3,525,821 |
| Dec 3, 2024 | 6.75 | 6.87 | 6.75 | 6.82 | 6.82 | 0.59% | 1,998,500 |
| Dec 2, 2024 | 6.90 | 6.96 | 6.76 | 6.78 | 6.78 | -2.45% | 4,517,300 |
| Nov 29, 2024 | 6.86 | 6.97 | 6.86 | 6.95 | 6.95 | 1.02% | 2,210,513 |
| Nov 28, 2024 | 6.85 | 6.92 | 6.84 | 6.88 | 6.88 | 0.44% | 636,900 |
| Nov 27, 2024 | 6.67 | 6.94 | 6.67 | 6.85 | 6.85 | 2.09% | 3,434,505 |
| Nov 26, 2024 | 6.73 | 6.80 | 6.67 | 6.71 | 6.71 | -1.03% | 2,139,900 |
| Nov 25, 2024 | 6.63 | 6.84 | 6.63 | 6.78 | 6.78 | 1.95% | 3,034,000 |
| Nov 22, 2024 | 6.65 | 6.74 | 6.64 | 6.65 | 6.65 | -0.15% | 2,207,506 |
| Nov 21, 2024 | 6.57 | 6.71 | 6.54 | 6.66 | 6.66 | 1.06% | 2,719,900 |
| Nov 20, 2024 | 6.65 | 6.68 | 6.57 | 6.59 | 6.59 | -1.05% | 2,307,342 |
| Nov 19, 2024 | 6.71 | 6.71 | 6.60 | 6.66 | 6.66 | -1.19% | 1,990,339 |
| Nov 18, 2024 | 6.75 | 6.78 | 6.69 | 6.74 | 6.74 | -0.44% | 2,966,801 |
| Nov 15, 2024 | 6.73 | 6.89 | 6.73 | 6.77 | 6.77 | 0.30% | 1,783,700 |
| Nov 14, 2024 | 6.62 | 6.80 | 6.62 | 6.75 | 6.75 | 1.81% | 2,247,639 |
| Nov 13, 2024 | 6.65 | 6.76 | 6.60 | 6.63 | 6.63 | -0.45% | 1,911,134 |
| Nov 12, 2024 | 6.79 | 6.83 | 6.63 | 6.66 | 6.66 | -2.63% | 2,120,100 |
| Nov 11, 2024 | 6.70 | 6.95 | 6.70 | 6.84 | 6.84 | 2.55% | 2,634,505 |
| Nov 8, 2024 | 6.63 | 6.74 | 6.59 | 6.67 | 6.67 | 0.15% | 1,909,000 |
| Nov 7, 2024 | 6.55 | 6.97 | 6.55 | 6.66 | 6.66 | 0.76% | 3,912,000 |
| Nov 6, 2024 | 6.53 | 6.70 | 6.51 | 6.61 | 6.61 | - | 3,970,402 |
| Nov 5, 2024 | 6.55 | 6.65 | 6.53 | 6.61 | 6.61 | 0.61% | 2,204,506 |
| Nov 4, 2024 | 6.58 | 6.67 | 6.57 | 6.57 | 6.57 | -1.05% | 1,759,320 |
| Nov 1, 2024 | 6.72 | 6.77 | 6.59 | 6.64 | 6.64 | -1.34% | 2,100,941 |
| Oct 31, 2024 | 6.72 | 6.80 | 6.68 | 6.73 | 6.73 | -0.44% | 2,844,100 |
| Oct 30, 2024 | 6.70 | 6.78 | 6.67 | 6.76 | 6.76 | 0.45% | 2,193,400 |
| Oct 29, 2024 | 6.91 | 6.93 | 6.71 | 6.73 | 6.73 | -3.30% | 3,245,888 |
| Oct 28, 2024 | 6.90 | 7.00 | 6.89 | 6.96 | 6.96 | 1.02% | 1,703,846 |
| Oct 25, 2024 | 6.77 | 6.90 | 6.76 | 6.89 | 6.89 | 1.17% | 2,333,223 |
| Oct 24, 2024 | 6.95 | 7.02 | 6.76 | 6.81 | 6.81 | -2.16% | 3,612,803 |
| Oct 23, 2024 | 6.98 | 7.01 | 6.88 | 6.96 | 6.96 | -0.71% | 2,076,700 |
| Oct 22, 2024 | 7.00 | 7.07 | 6.95 | 7.01 | 7.01 | -0.85% | 1,671,200 |
| Oct 21, 2024 | 7.10 | 7.20 | 7.02 | 7.07 | 7.07 | -0.98% | 2,129,434 |
| Oct 18, 2024 | 7.05 | 7.18 | 7.05 | 7.14 | 7.14 | 0.85% | 1,978,000 |
| Oct 17, 2024 | 7.10 | 7.15 | 7.04 | 7.08 | 7.08 | -0.42% | 1,394,100 |
| Oct 16, 2024 | 7.05 | 7.13 | 7.02 | 7.11 | 7.11 | 1.14% | 4,069,538 |
| Oct 15, 2024 | 6.91 | 7.05 | 6.91 | 7.03 | 7.03 | 2.03% | 4,005,046 |
| Oct 11, 2024 | 6.84 | 6.91 | 6.78 | 6.89 | 6.89 | 0.44% | 3,323,600 |
| Oct 10, 2024 | 6.90 | 6.95 | 6.79 | 6.86 | 6.86 | -0.58% | 7,449,100 |
| Oct 9, 2024 | 7.02 | 7.08 | 6.87 | 6.90 | 6.90 | -1.99% | 3,221,312 |
| Oct 8, 2024 | 7.04 | 7.08 | 6.96 | 7.04 | 7.04 | - | 1,704,826 |
| Oct 7, 2024 | 7.10 | 7.13 | 6.98 | 7.04 | 7.04 | -1.40% | 3,281,523 |
| Oct 4, 2024 | 7.24 | 7.24 | 7.10 | 7.14 | 7.14 | -1.38% | 4,362,309 |
| Oct 3, 2024 | 7.41 | 7.43 | 7.23 | 7.24 | 7.24 | -2.56% | 1,886,200 |
| Oct 2, 2024 | 7.41 | 7.48 | 7.38 | 7.43 | 7.43 | -0.40% | 2,008,200 |
| Oct 1, 2024 | 7.35 | 7.48 | 7.27 | 7.46 | 7.46 | 0.95% | 3,864,600 |
| Sep 30, 2024 | 7.43 | 7.47 | 7.35 | 7.39 | 7.39 | -0.94% | 2,108,400 |
| Sep 27, 2024 | 7.28 | 7.47 | 7.28 | 7.46 | 7.46 | 1.63% | 4,530,815 |
| Sep 26, 2024 | 7.26 | 7.41 | 7.23 | 7.34 | 7.25 | 1.52% | 2,590,500 |
| Sep 25, 2024 | 7.30 | 7.34 | 7.22 | 7.23 | 7.14 | -1.09% | 1,872,000 |
| Sep 24, 2024 | 7.53 | 7.59 | 7.29 | 7.31 | 7.22 | -3.05% | 3,650,537 |
| Sep 23, 2024 | 7.50 | 7.61 | 7.46 | 7.54 | 7.45 | - | 4,004,022 |
| Sep 20, 2024 | 7.41 | 7.54 | 7.35 | 7.54 | 7.45 | 1.75% | 19,448,200 |
| Sep 19, 2024 | 7.54 | 7.62 | 7.37 | 7.41 | 7.32 | -1.07% | 3,019,521 |
| Sep 18, 2024 | 7.49 | 7.55 | 7.44 | 7.49 | 7.40 | -0.13% | 2,907,700 |
| Sep 17, 2024 | 7.50 | 7.63 | 7.43 | 7.50 | 7.41 | - | 2,881,009 |
| Sep 16, 2024 | 7.45 | 7.56 | 7.43 | 7.50 | 7.41 | 0.27% | 2,705,126 |
| Sep 13, 2024 | 7.31 | 7.48 | 7.31 | 7.48 | 7.39 | 2.19% | 2,199,333 |
| Sep 12, 2024 | 7.28 | 7.36 | 7.27 | 7.32 | 7.23 | 0.69% | 4,672,600 |
| Sep 11, 2024 | 7.21 | 7.29 | 7.17 | 7.27 | 7.18 | 0.55% | 1,702,200 |
| Sep 10, 2024 | 7.19 | 7.26 | 7.15 | 7.23 | 7.14 | 0.84% | 3,140,200 |
| Sep 9, 2024 | 7.06 | 7.23 | 7.06 | 7.17 | 7.08 | 1.27% | 3,343,800 |
| Sep 6, 2024 | 7.12 | 7.19 | 7.01 | 7.08 | 7.00 | -0.70% | 2,298,922 |
| Sep 5, 2024 | 7.22 | 7.30 | 7.11 | 7.13 | 7.04 | -0.83% | 2,181,129 |
| Sep 4, 2024 | 7.20 | 7.34 | 7.18 | 7.19 | 7.10 | -0.14% | 3,835,728 |
| Sep 3, 2024 | 7.29 | 7.32 | 7.20 | 7.20 | 7.11 | -1.50% | 1,579,000 |
| Aug 30, 2024 | 7.20 | 7.33 | 7.20 | 7.31 | 7.22 | 1.11% | 4,408,100 |
| Aug 29, 2024 | 7.14 | 7.29 | 7.06 | 7.23 | 7.14 | 1.40% | 2,760,800 |
| Aug 28, 2024 | 7.18 | 7.26 | 7.11 | 7.13 | 7.04 | -0.97% | 2,178,400 |
| Aug 27, 2024 | 7.25 | 7.27 | 7.13 | 7.20 | 7.11 | -1.37% | 1,718,239 |
| Aug 26, 2024 | 7.26 | 7.37 | 7.26 | 7.30 | 7.21 | 0.55% | 1,732,200 |
| Aug 23, 2024 | 7.14 | 7.30 | 7.11 | 7.26 | 7.17 | 2.25% | 1,644,300 |
| Aug 22, 2024 | 7.14 | 7.22 | 7.02 | 7.10 | 7.02 | -1.11% | 1,487,629 |
| Aug 21, 2024 | 7.16 | 7.20 | 7.10 | 7.18 | 7.09 | 0.28% | 1,308,337 |
| Aug 20, 2024 | 7.31 | 7.39 | 7.15 | 7.16 | 7.07 | -2.19% | 1,870,200 |
| Aug 19, 2024 | 7.30 | 7.39 | 7.25 | 7.32 | 7.23 | - | 3,317,403 |
| Aug 16, 2024 | 7.14 | 7.36 | 7.14 | 7.32 | 7.23 | 2.52% | 3,059,938 |
| Aug 15, 2024 | 7.00 | 7.18 | 7.00 | 7.14 | 7.05 | 1.71% | 5,736,644 |
| Aug 14, 2024 | 6.99 | 7.07 | 6.84 | 7.02 | 6.94 | 0.29% | 3,261,600 |
| Aug 13, 2024 | 7.06 | 7.17 | 6.92 | 7.00 | 6.92 | -0.99% | 4,764,400 |
| Aug 12, 2024 | 7.20 | 7.29 | 6.86 | 7.07 | 6.99 | -4.72% | 7,478,900 |
| Aug 9, 2024 | 8.00 | 8.09 | 7.24 | 7.42 | 7.33 | -12.60% | 10,452,600 |
| Aug 8, 2024 | 8.36 | 8.60 | 8.33 | 8.49 | 8.39 | 1.68% | 2,082,400 |
| Aug 7, 2024 | 8.55 | 8.60 | 8.30 | 8.35 | 8.25 | -1.30% | 2,248,300 |
| Aug 6, 2024 | 8.22 | 8.51 | 8.17 | 8.46 | 8.36 | -0.94% | 3,795,605 |
| Aug 2, 2024 | 8.51 | 8.63 | 8.43 | 8.54 | 8.44 | -0.47% | 2,380,314 |
| Aug 1, 2024 | 8.63 | 8.69 | 8.53 | 8.58 | 8.48 | -0.46% | 1,489,300 |
| Jul 31, 2024 | 8.64 | 8.76 | 8.56 | 8.62 | 8.52 | -0.12% | 2,562,400 |