Algonquin Power & Utilities Corp. (TSX:AQN)
Canada · Delayed Price · Currency is CAD 7.94
-0.13 (-1.61%)
May 15, 2026, 4:00 PM EST
TSX:AQN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 8.07 | 8.08 | 7.86 | 7.94 | 7.94 | -1.61% | 3,202,522 |
| May 14, 2026 | 8.12 | 8.19 | 8.06 | 8.07 | 8.07 | -0.62% | 1,480,421 |
| May 13, 2026 | 8.23 | 8.23 | 8.09 | 8.12 | 8.12 | -0.85% | 1,114,987 |
| May 12, 2026 | 8.17 | 8.21 | 8.08 | 8.19 | 8.19 | 0.24% | 3,713,387 |
| May 11, 2026 | 8.29 | 8.33 | 8.13 | 8.17 | 8.17 | -2.04% | 4,263,607 |
| May 8, 2026 | 8.77 | 8.97 | 8.26 | 8.34 | 8.34 | -2.57% | 4,890,198 |
| May 7, 2026 | 8.61 | 8.66 | 8.52 | 8.56 | 8.56 | -0.93% | 1,439,736 |
| May 6, 2026 | 8.69 | 8.70 | 8.56 | 8.64 | 8.64 | - | 2,252,291 |
| May 5, 2026 | 8.50 | 8.67 | 8.50 | 8.64 | 8.64 | 1.41% | 2,464,420 |
| May 4, 2026 | 8.59 | 8.60 | 8.47 | 8.52 | 8.52 | -0.70% | 2,913,656 |
| May 1, 2026 | 8.53 | 8.64 | 8.51 | 8.58 | 8.58 | 0.70% | 2,096,019 |
| Apr 30, 2026 | 8.46 | 8.61 | 8.45 | 8.52 | 8.52 | 0.83% | 1,429,751 |
| Apr 29, 2026 | 8.52 | 8.62 | 8.42 | 8.45 | 8.45 | -1.17% | 1,681,377 |
| Apr 28, 2026 | 8.51 | 8.61 | 8.51 | 8.55 | 8.55 | -0.58% | 1,991,133 |
| Apr 27, 2026 | 8.69 | 8.72 | 8.51 | 8.60 | 8.60 | -0.69% | 2,180,895 |
| Apr 24, 2026 | 8.65 | 8.68 | 8.55 | 8.66 | 8.66 | - | 1,620,747 |
| Apr 23, 2026 | 8.51 | 8.66 | 8.51 | 8.66 | 8.66 | 1.76% | 2,346,991 |
| Apr 22, 2026 | 8.57 | 8.67 | 8.49 | 8.51 | 8.51 | 0.12% | 1,186,331 |
| Apr 21, 2026 | 8.61 | 8.68 | 8.48 | 8.50 | 8.50 | -1.39% | 1,734,018 |
| Apr 20, 2026 | 8.73 | 8.80 | 8.59 | 8.62 | 8.62 | -1.49% | 1,694,115 |
| Apr 17, 2026 | 8.81 | 8.86 | 8.71 | 8.75 | 8.75 | -0.46% | 1,474,223 |
| Apr 16, 2026 | 8.73 | 8.81 | 8.71 | 8.79 | 8.79 | 0.69% | 1,418,057 |
| Apr 15, 2026 | 8.67 | 8.77 | 8.61 | 8.73 | 8.73 | 0.34% | 1,321,943 |
| Apr 14, 2026 | 8.74 | 8.75 | 8.63 | 8.70 | 8.70 | - | 678,101 |
| Apr 13, 2026 | 8.80 | 8.87 | 8.68 | 8.70 | 8.70 | -1.69% | 1,947,886 |
| Apr 10, 2026 | 8.76 | 8.90 | 8.76 | 8.85 | 8.85 | 1.26% | 3,047,018 |
| Apr 9, 2026 | 8.65 | 8.86 | 8.65 | 8.74 | 8.74 | 0.81% | 3,144,949 |
| Apr 8, 2026 | 8.67 | 8.68 | 8.57 | 8.67 | 8.67 | 1.52% | 2,309,918 |
| Apr 7, 2026 | 8.60 | 8.63 | 8.53 | 8.54 | 8.54 | -1.04% | 1,817,981 |
| Apr 6, 2026 | 8.59 | 8.69 | 8.59 | 8.63 | 8.63 | -0.23% | 1,235,398 |
| Apr 2, 2026 | 8.69 | 8.75 | 8.63 | 8.65 | 8.65 | -0.12% | 1,430,319 |
| Apr 1, 2026 | 8.67 | 8.82 | 8.64 | 8.66 | 8.66 | 1.64% | 3,815,960 |
| Mar 31, 2026 | 8.51 | 8.58 | 8.42 | 8.52 | 8.52 | -0.81% | 2,441,955 |
| Mar 30, 2026 | 8.61 | 8.73 | 8.53 | 8.59 | 8.50 | 0.23% | 2,276,584 |
| Mar 27, 2026 | 8.52 | 8.63 | 8.50 | 8.57 | 8.48 | -0.35% | 1,915,073 |
| Mar 26, 2026 | 8.62 | 8.72 | 8.59 | 8.60 | 8.51 | -0.69% | 2,844,117 |
| Mar 25, 2026 | 8.74 | 8.83 | 8.66 | 8.66 | 8.57 | -0.23% | 2,817,185 |
| Mar 24, 2026 | 8.55 | 8.75 | 8.53 | 8.68 | 8.59 | 0.93% | 1,349,674 |
| Mar 23, 2026 | 8.55 | 8.70 | 8.43 | 8.60 | 8.51 | 0.35% | 3,705,706 |
| Mar 20, 2026 | 8.86 | 8.87 | 8.46 | 8.57 | 8.48 | -3.38% | 4,182,688 |
| Mar 19, 2026 | 8.78 | 8.91 | 8.75 | 8.87 | 8.78 | 0.11% | 1,672,809 |
| Mar 18, 2026 | 8.93 | 8.98 | 8.81 | 8.86 | 8.77 | -1.45% | 1,358,063 |
| Mar 17, 2026 | 8.82 | 9.09 | 8.82 | 8.99 | 8.90 | 2.16% | 2,136,309 |
| Mar 16, 2026 | 8.73 | 8.82 | 8.65 | 8.80 | 8.71 | 1.15% | 968,716 |
| Mar 13, 2026 | 8.63 | 8.82 | 8.63 | 8.70 | 8.61 | 1.40% | 1,357,920 |
| Mar 12, 2026 | 8.54 | 8.69 | 8.52 | 8.58 | 8.49 | 0.59% | 2,777,382 |
| Mar 11, 2026 | 8.34 | 8.55 | 8.32 | 8.53 | 8.44 | 1.67% | 2,563,091 |
| Mar 10, 2026 | 8.38 | 8.50 | 8.29 | 8.39 | 8.30 | -0.12% | 3,533,333 |
| Mar 9, 2026 | 8.25 | 8.50 | 8.18 | 8.40 | 8.31 | 0.60% | 3,730,483 |
| Mar 6, 2026 | 8.88 | 8.90 | 8.13 | 8.35 | 8.26 | -11.55% | 7,082,105 |