Algonquin Power & Utilities Corp. (TSX:AQN)
Canada flag Canada · Delayed Price · Currency is CAD
7.42
+0.02 (0.27%)
Mar 28, 2025, 4:00 PM EST

TSX:AQN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 20257.427.517.407.427.420.27%2,379,709
Mar 27, 20257.397.497.357.407.400.41%1,600,600
Mar 26, 20257.317.457.317.377.370.68%1,711,000
Mar 25, 20257.377.427.307.327.32-0.68%1,838,414
Mar 24, 20257.357.417.337.377.370.41%3,260,019
Mar 21, 20257.357.377.277.347.34-4,203,700
Mar 20, 20257.357.397.297.347.34-0.41%2,042,817
Mar 19, 20257.357.387.297.377.370.68%1,730,818
Mar 18, 20257.297.357.277.327.320.27%1,417,602
Mar 17, 20257.297.397.247.307.300.14%2,128,417
Mar 14, 20257.067.307.007.297.293.26%2,289,633
Mar 13, 20256.967.136.967.067.061.73%2,004,626
Mar 12, 20256.797.056.686.946.942.36%2,490,338
Mar 11, 20257.027.036.766.786.78-3.83%4,106,201
Mar 10, 20256.807.336.807.057.052.62%6,206,900
Mar 7, 20256.506.896.176.876.870.59%7,665,400
Mar 6, 20256.896.936.756.836.83-1.44%3,075,579
Mar 5, 20256.876.986.856.936.930.58%1,365,621
Mar 4, 20256.866.976.806.896.89-2,464,000
Mar 3, 20256.917.016.866.896.89-0.29%2,580,700
Feb 28, 20256.896.996.846.916.910.44%4,238,800
Feb 27, 20257.027.096.876.886.88-2.82%3,169,745
Feb 26, 20257.087.147.057.087.080.14%1,782,500
Feb 25, 20256.977.106.977.077.071.58%1,862,700
Feb 24, 20257.047.086.966.966.96-1.14%1,454,401
Feb 21, 20257.087.187.017.047.04-0.42%2,039,407
Feb 20, 20257.027.136.967.077.070.43%2,114,302
Feb 19, 20256.917.136.907.047.042.03%2,693,100
Feb 18, 20256.866.936.846.906.900.58%1,549,300
Feb 14, 20256.826.936.736.866.860.59%2,272,839
Feb 13, 20256.776.926.746.826.821.34%2,469,700
Feb 12, 20256.536.766.516.736.732.28%2,882,516
Feb 11, 20256.486.616.426.586.581.08%2,466,205
Feb 10, 20256.406.566.326.516.512.20%1,783,218
Feb 7, 20256.446.446.326.376.37-1.24%1,889,700
Feb 6, 20256.576.626.406.456.45-1.23%2,066,920
Feb 5, 20256.456.596.446.536.531.71%2,008,400
Feb 4, 20256.476.616.416.426.42-1.68%1,551,500
Feb 3, 20256.296.556.246.536.530.93%3,088,000
Jan 31, 20256.256.616.256.476.473.52%3,490,400
Jan 30, 20256.246.306.216.256.250.81%1,401,600
Jan 29, 20256.366.426.166.206.20-2.97%1,990,127
Jan 28, 20256.546.606.356.396.39-2.59%1,891,500
Jan 27, 20256.286.596.276.566.563.63%4,565,617
Jan 24, 20256.346.396.286.336.33-0.63%1,745,336
Jan 23, 20256.356.426.326.376.370.47%2,692,900
Jan 22, 20256.406.416.316.346.34-1.25%1,684,800
Jan 21, 20256.456.546.406.426.420.31%1,798,033
Jan 20, 20256.346.436.336.406.400.31%921,825
Jan 17, 20256.376.456.356.386.380.63%1,880,040