Algonquin Power & Utilities Corp. (TSX:AQN)
Canada · Delayed Price · Currency is CAD 7.86
-0.04 (-0.51%)
Aug 27, 2026, 4:00 PM EST
TSX:AQN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 7.92 | 7.92 | 7.84 | 7.89 | - | -0.13% | 842,255 |
| Aug 26, 2026 | 7.90 | 7.98 | 7.90 | 7.90 | 7.90 | -0.13% | 1,397,819 |
| Aug 25, 2026 | 7.85 | 7.98 | 7.82 | 7.91 | 7.91 | 0.64% | 2,159,878 |
| Aug 24, 2026 | 7.85 | 7.89 | 7.81 | 7.86 | 7.86 | - | 1,510,635 |
| Aug 21, 2026 | 8.06 | 8.06 | 7.85 | 7.86 | 7.86 | -2.24% | 2,889,124 |
| Aug 20, 2026 | 8.00 | 8.10 | 8.00 | 8.04 | 8.04 | -0.25% | 1,271,399 |
| Aug 19, 2026 | 8.05 | 8.12 | 8.01 | 8.06 | 8.06 | 0.12% | 2,327,141 |
| Aug 18, 2026 | 8.09 | 8.16 | 8.05 | 8.05 | 8.05 | -0.37% | 1,321,781 |
| Aug 17, 2026 | 8.15 | 8.16 | 8.06 | 8.08 | 8.08 | -1.10% | 1,476,084 |
| Aug 14, 2026 | 8.08 | 8.18 | 8.08 | 8.17 | 8.17 | 0.62% | 3,880,993 |
| Aug 13, 2026 | 8.05 | 8.12 | 8.03 | 8.12 | 8.12 | 1.00% | 2,376,893 |
| Aug 12, 2026 | 8.09 | 8.17 | 8.02 | 8.04 | 8.04 | -0.50% | 3,629,655 |
| Aug 11, 2026 | 7.91 | 8.16 | 7.90 | 8.08 | 8.08 | 2.54% | 2,069,656 |
| Aug 10, 2026 | 7.95 | 8.01 | 7.83 | 7.88 | 7.88 | -1.38% | 3,881,813 |
| Aug 7, 2026 | 8.00 | 8.02 | 7.75 | 7.99 | 7.99 | -0.87% | 4,166,613 |
| Aug 6, 2026 | 8.15 | 8.20 | 8.03 | 8.06 | 8.06 | -0.37% | 1,719,227 |
| Aug 5, 2026 | 8.20 | 8.20 | 8.01 | 8.09 | 8.09 | -0.86% | 1,454,581 |
| Aug 4, 2026 | 8.05 | 8.18 | 8.00 | 8.16 | 8.16 | -0.49% | 3,615,720 |
| Jul 31, 2026 | 8.36 | 8.38 | 8.20 | 8.20 | 8.20 | -2.15% | 3,137,007 |
| Jul 30, 2026 | 8.44 | 8.48 | 8.33 | 8.38 | 8.38 | - | 3,883,578 |
| Jul 29, 2026 | 8.59 | 8.63 | 8.35 | 8.38 | 8.38 | -2.33% | 2,121,368 |
| Jul 28, 2026 | 8.52 | 8.72 | 8.52 | 8.58 | 8.58 | 0.82% | 2,360,734 |
| Jul 27, 2026 | 8.57 | 8.61 | 8.50 | 8.51 | 8.51 | -0.93% | 2,202,203 |
| Jul 24, 2026 | 8.44 | 8.60 | 8.41 | 8.59 | 8.59 | 1.78% | 2,420,723 |
| Jul 23, 2026 | 8.35 | 8.46 | 8.31 | 8.44 | 8.44 | 0.48% | 1,422,293 |
| Jul 22, 2026 | 8.16 | 8.43 | 8.16 | 8.40 | 8.40 | 3.45% | 2,529,519 |
| Jul 21, 2026 | 8.15 | 8.16 | 8.09 | 8.12 | 8.12 | -0.85% | 2,705,150 |
| Jul 20, 2026 | 8.18 | 8.28 | 8.16 | 8.19 | 8.19 | 0.24% | 2,620,361 |
| Jul 17, 2026 | 8.26 | 8.28 | 8.12 | 8.17 | 8.17 | -0.85% | 2,484,064 |
| Jul 16, 2026 | 8.09 | 8.27 | 8.06 | 8.24 | 8.24 | 1.48% | 1,983,810 |
| Jul 15, 2026 | 8.20 | 8.23 | 8.11 | 8.12 | 8.12 | -0.85% | 2,914,809 |
| Jul 14, 2026 | 8.11 | 8.22 | 8.08 | 8.19 | 8.19 | 0.86% | 1,977,072 |
| Jul 13, 2026 | 8.07 | 8.12 | 8.03 | 8.12 | 8.12 | 1.12% | 2,573,350 |
| Jul 10, 2026 | 8.06 | 8.07 | 7.95 | 8.03 | 8.03 | -0.12% | 1,806,375 |
| Jul 9, 2026 | 8.15 | 8.16 | 7.98 | 8.04 | 8.04 | -0.86% | 3,164,150 |
| Jul 8, 2026 | 7.95 | 8.11 | 7.93 | 8.11 | 8.11 | 1.76% | 2,721,255 |
| Jul 7, 2026 | 7.96 | 8.06 | 7.88 | 7.97 | 7.97 | 0.13% | 3,893,146 |
| Jul 6, 2026 | 7.82 | 8.00 | 7.76 | 7.96 | 7.96 | 1.27% | 4,235,877 |
| Jul 3, 2026 | 7.85 | 7.97 | 7.83 | 7.86 | 7.86 | 0.90% | 1,084,731 |
| Jul 2, 2026 | 8.14 | 8.14 | 7.72 | 7.79 | 7.79 | -6.59% | 6,777,921 |
| Jun 30, 2026 | 8.41 | 8.41 | 8.32 | 8.34 | 8.34 | -0.69% | 6,416,759 |
| Jun 29, 2026 | 8.53 | 8.59 | 8.45 | 8.49 | 8.40 | -0.70% | 4,223,004 |
| Jun 26, 2026 | 8.50 | 8.57 | 8.49 | 8.55 | 8.46 | 0.71% | 1,461,506 |
| Jun 25, 2026 | 8.52 | 8.63 | 8.44 | 8.49 | 8.40 | -0.12% | 2,213,760 |
| Jun 24, 2026 | 8.40 | 8.52 | 8.38 | 8.50 | 8.41 | 1.19% | 3,034,872 |
| Jun 23, 2026 | 8.34 | 8.42 | 8.28 | 8.40 | 8.31 | 1.33% | 2,895,243 |
| Jun 22, 2026 | 8.31 | 8.41 | 8.27 | 8.29 | 8.20 | -0.96% | 1,405,080 |
| Jun 19, 2026 | 8.29 | 8.39 | 8.29 | 8.37 | 8.28 | 0.24% | 1,522,129 |
| Jun 18, 2026 | 8.30 | 8.41 | 8.27 | 8.35 | 8.26 | 0.72% | 2,036,247 |
| Jun 17, 2026 | 8.38 | 8.46 | 8.26 | 8.29 | 8.20 | -1.54% | 1,698,728 |