Algonquin Power & Utilities Corp. (TSX:AQN)
Canada · Delayed Price · Currency is CAD 8.58
-0.02 (-0.23%)
Apr 28, 2026, 1:30 PM EST
TSX:AQN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 8.51 | 8.61 | 8.51 | 8.59 | - | -0.17% | 985,144 |
| 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% | 2,232,231 |
| 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% | 1,671,059 |
| 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% | 1,178,493 |
| 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% | 3,145,949 |
| 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 |
| Mar 5, 2026 | 9.48 | 9.48 | 9.32 | 9.44 | 9.34 | -0.84% | 1,489,451 |
| Mar 4, 2026 | 9.50 | 9.54 | 9.39 | 9.52 | 9.42 | 0.21% | 1,339,505 |
| Mar 3, 2026 | 9.50 | 9.53 | 9.26 | 9.50 | 9.40 | -0.11% | 1,585,294 |
| Mar 2, 2026 | 9.46 | 9.58 | 9.36 | 9.51 | 9.41 | -0.31% | 1,581,315 |
| Feb 27, 2026 | 9.46 | 9.69 | 9.43 | 9.54 | 9.44 | 1.06% | 3,194,587 |
| Feb 26, 2026 | 9.34 | 9.52 | 9.27 | 9.44 | 9.34 | 1.18% | 4,408,301 |
| Feb 25, 2026 | 9.36 | 9.38 | 9.25 | 9.33 | 9.23 | 0.21% | 1,807,305 |
| Feb 24, 2026 | 9.30 | 9.33 | 9.22 | 9.31 | 9.21 | 0.76% | 2,445,759 |
| Feb 23, 2026 | 9.17 | 9.25 | 9.16 | 9.24 | 9.14 | 0.98% | 1,565,392 |
| Feb 20, 2026 | 9.20 | 9.25 | 9.13 | 9.15 | 9.05 | -0.54% | 2,125,862 |
| Feb 19, 2026 | 9.23 | 9.25 | 9.17 | 9.20 | 9.10 | -0.22% | 1,003,665 |
| Feb 18, 2026 | 9.25 | 9.26 | 9.11 | 9.22 | 9.12 | -0.11% | 2,172,756 |
| Feb 17, 2026 | 9.26 | 9.38 | 9.22 | 9.23 | 9.13 | -0.54% | 2,313,144 |