Algonquin Power & Utilities Corp. (TSX:AQN)
Canada · Delayed Price · Currency is CAD 8.06
-0.05 (-0.62%)
Oct 24, 2025, 4:00 PM EDT
TSX:AQN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 8.12 | 8.15 | 8.05 | 8.06 | 8.06 | -0.62% | 1,858,009 |
| Oct 23, 2025 | 8.30 | 8.31 | 8.10 | 8.11 | 8.11 | -1.82% | 3,208,400 |
| Oct 22, 2025 | 8.32 | 8.34 | 8.25 | 8.26 | 8.26 | -1.08% | 1,335,100 |
| Oct 21, 2025 | 8.46 | 8.50 | 8.33 | 8.35 | 8.35 | -1.88% | 2,122,700 |
| Oct 20, 2025 | 8.41 | 8.52 | 8.39 | 8.51 | 8.51 | 1.67% | 2,068,840 |
| Oct 17, 2025 | 8.31 | 8.38 | 8.26 | 8.37 | 8.37 | 0.24% | 1,873,421 |
| Oct 16, 2025 | 8.36 | 8.43 | 8.31 | 8.35 | 8.35 | -0.24% | 1,439,600 |
| Oct 15, 2025 | 8.23 | 8.37 | 8.21 | 8.37 | 8.37 | 1.70% | 3,648,625 |
| Oct 14, 2025 | 8.15 | 8.28 | 8.14 | 8.23 | 8.23 | 1.48% | 2,336,800 |
| Oct 10, 2025 | 8.13 | 8.19 | 8.09 | 8.11 | 8.11 | -0.37% | 1,599,630 |
| Oct 9, 2025 | 8.23 | 8.34 | 8.13 | 8.14 | 8.14 | -0.85% | 1,314,000 |
| Oct 8, 2025 | 8.09 | 8.21 | 8.07 | 8.21 | 8.21 | 1.48% | 2,180,246 |
| Oct 7, 2025 | 8.08 | 8.14 | 8.04 | 8.09 | 8.09 | 0.12% | 1,422,306 |
| Oct 6, 2025 | 8.10 | 8.15 | 8.01 | 8.08 | 8.08 | - | 1,662,500 |
| Oct 3, 2025 | 7.99 | 8.13 | 7.99 | 8.08 | 8.08 | 1.00% | 1,876,800 |
| Oct 2, 2025 | 7.99 | 8.00 | 7.91 | 8.00 | 8.00 | 0.25% | 2,262,000 |
| Oct 1, 2025 | 7.62 | 8.04 | 7.58 | 7.98 | 7.98 | 6.68% | 5,336,700 |
| Sep 30, 2025 | 7.45 | 7.51 | 7.42 | 7.48 | 7.48 | 0.40% | 1,680,200 |
| Sep 29, 2025 | 7.45 | 7.49 | 7.26 | 7.45 | 7.45 | -0.67% | 2,628,221 |
| Sep 26, 2025 | 7.50 | 7.59 | 7.47 | 7.50 | 7.41 | 0.13% | 4,234,227 |
| Sep 25, 2025 | 7.55 | 7.56 | 7.49 | 7.49 | 7.40 | -0.53% | 3,235,700 |
| Sep 24, 2025 | 7.53 | 7.57 | 7.52 | 7.53 | 7.44 | 0.13% | 2,341,100 |
| Sep 23, 2025 | 7.51 | 7.56 | 7.49 | 7.52 | 7.43 | 0.13% | 2,153,300 |
| Sep 22, 2025 | 7.53 | 7.56 | 7.51 | 7.51 | 7.42 | -0.27% | 2,535,308 |
| Sep 19, 2025 | 7.62 | 7.66 | 7.52 | 7.53 | 7.44 | -0.26% | 13,813,047 |
| Sep 18, 2025 | 7.57 | 7.60 | 7.52 | 7.55 | 7.46 | -0.53% | 1,431,819 |
| Sep 17, 2025 | 7.59 | 7.64 | 7.58 | 7.59 | 7.50 | - | 1,539,700 |
| Sep 16, 2025 | 7.67 | 7.67 | 7.59 | 7.59 | 7.50 | -1.43% | 3,275,414 |
| Sep 15, 2025 | 7.75 | 7.77 | 7.66 | 7.70 | 7.61 | -0.52% | 2,505,900 |
| Sep 12, 2025 | 7.71 | 7.76 | 7.70 | 7.74 | 7.65 | 0.26% | 2,034,105 |
| Sep 11, 2025 | 7.75 | 7.79 | 7.71 | 7.72 | 7.63 | -0.26% | 1,773,000 |
| Sep 10, 2025 | 7.79 | 7.81 | 7.74 | 7.74 | 7.65 | -0.39% | 2,890,618 |
| Sep 9, 2025 | 7.76 | 7.82 | 7.74 | 7.77 | 7.68 | 0.13% | 1,019,232 |
| Sep 8, 2025 | 7.86 | 7.88 | 7.76 | 7.76 | 7.67 | -1.02% | 1,809,800 |
| Sep 5, 2025 | 7.82 | 7.88 | 7.82 | 7.84 | 7.75 | 0.77% | 1,750,900 |
| Sep 4, 2025 | 7.80 | 7.85 | 7.73 | 7.78 | 7.69 | 0.13% | 1,708,600 |
| Sep 3, 2025 | 7.81 | 7.83 | 7.72 | 7.77 | 7.68 | -0.38% | 1,284,148 |
| Sep 2, 2025 | 7.94 | 7.96 | 7.78 | 7.80 | 7.71 | -2.01% | 1,578,400 |
| Aug 29, 2025 | 7.98 | 8.04 | 7.96 | 7.96 | 7.86 | -0.38% | 1,206,700 |
| Aug 28, 2025 | 8.00 | 8.05 | 7.95 | 7.99 | 7.89 | -0.25% | 1,364,600 |
| Aug 27, 2025 | 7.94 | 8.07 | 7.94 | 8.01 | 7.91 | 0.50% | 2,235,800 |
| Aug 26, 2025 | 7.99 | 7.99 | 7.88 | 7.97 | 7.87 | -0.62% | 2,912,500 |
| Aug 25, 2025 | 8.02 | 8.07 | 7.93 | 8.02 | 7.92 | -0.25% | 1,647,800 |
| Aug 22, 2025 | 8.06 | 8.13 | 8.02 | 8.04 | 7.94 | - | 2,673,300 |
| Aug 21, 2025 | 8.05 | 8.15 | 8.03 | 8.04 | 7.94 | -0.25% | 2,268,412 |
| Aug 20, 2025 | 8.05 | 8.11 | 8.01 | 8.06 | 7.96 | 0.37% | 1,936,723 |
| Aug 19, 2025 | 8.04 | 8.09 | 8.01 | 8.03 | 7.93 | 0.12% | 1,698,838 |
| Aug 18, 2025 | 8.05 | 8.07 | 8.00 | 8.02 | 7.92 | -0.50% | 1,393,537 |
| Aug 15, 2025 | 8.08 | 8.12 | 8.03 | 8.06 | 7.96 | -0.62% | 1,436,647 |
| Aug 14, 2025 | 7.99 | 8.21 | 7.99 | 8.11 | 8.01 | 1.37% | 3,116,200 |