Skip to main content
Algonquin Power & Utilities Corp. (TSX:AQN)
Canada flag Canada · Delayed Price · Currency is CAD
8.40
+0.05 (0.60%)
Mar 9, 2026, 4:00 PM EST

TSX:AQN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20268.258.508.188.41-0.66%1,837,264
Mar 6, 20268.888.908.138.358.35-11.55%7,082,105
Mar 5, 20269.489.489.329.449.44-0.84%1,489,451
Mar 4, 20269.509.549.399.529.520.21%1,289,033
Mar 3, 20269.509.539.269.509.50-0.11%1,585,294
Mar 2, 20269.469.589.369.519.51-0.31%1,581,315
Feb 27, 20269.469.699.439.549.541.06%3,194,587
Feb 26, 20269.349.529.279.449.441.18%4,408,301
Feb 25, 20269.369.389.259.339.330.21%1,807,305
Feb 24, 20269.309.339.229.319.310.76%2,445,759
Feb 23, 20269.179.259.169.249.240.98%1,565,392
Feb 20, 20269.209.259.139.159.15-0.54%2,125,862
Feb 19, 20269.239.259.179.209.20-0.22%1,003,665
Feb 18, 20269.259.269.119.229.22-0.11%2,007,756
Feb 17, 20269.269.389.229.239.23-0.54%2,313,144
Feb 13, 20269.059.319.059.289.282.32%2,290,753
Feb 12, 20268.969.098.969.079.070.89%2,298,045
Feb 11, 20269.009.038.918.998.990.11%1,644,703
Feb 10, 20268.849.008.798.988.981.93%2,491,140
Feb 9, 20268.848.868.758.818.81-1.01%1,523,993
Feb 6, 20268.999.048.828.908.90-0.56%1,753,360
Feb 5, 20268.999.068.878.958.95-0.11%1,873,337
Feb 4, 20268.999.028.868.968.960.22%2,060,374
Feb 3, 20268.899.008.858.948.940.34%2,089,524
Feb 2, 20268.868.978.808.918.91-0.34%3,102,843
Jan 30, 20268.728.948.728.948.942.52%2,699,832
Jan 29, 20268.888.978.718.728.72-2.35%3,229,784
Jan 28, 20268.979.068.908.938.93-1.00%1,517,895
Jan 27, 20268.899.048.809.029.022.15%2,708,177
Jan 26, 20268.758.858.748.838.831.03%1,713,405
Jan 23, 20268.818.858.718.748.74-0.91%1,839,517
Jan 22, 20268.919.008.818.828.82-0.56%1,337,738
Jan 21, 20269.069.128.848.878.87-1.99%2,633,610
Jan 20, 20268.999.078.929.059.05-0.11%2,557,088
Jan 19, 20268.959.088.959.069.060.67%933,939
Jan 16, 20268.949.028.869.009.000.56%2,403,342
Jan 15, 20268.959.028.878.958.950.79%1,740,118
Jan 14, 20268.838.938.798.888.880.79%2,229,702
Jan 13, 20268.838.888.758.818.81-0.23%2,398,628
Jan 12, 20268.878.978.808.838.83-0.67%3,017,293
Jan 9, 20268.688.918.668.898.892.89%2,005,435
Jan 8, 20268.898.998.598.648.64-2.81%2,190,258
Jan 7, 20268.759.138.718.898.893.61%3,953,389
Jan 6, 20268.448.598.418.588.581.90%1,748,541
Jan 5, 20268.408.448.318.428.42-1,996,478
Jan 2, 20268.458.528.408.428.42-0.24%1,733,971
Dec 31, 20258.458.488.418.448.44-0.59%856,291
Dec 30, 20258.578.658.498.498.40-1.05%1,284,451
Dec 29, 20258.468.638.458.588.490.94%1,943,355
Dec 24, 20258.528.578.498.508.41-0.47%1,573,659
Dec 23, 20258.508.608.498.548.450.35%2,166,937
Dec 22, 20258.428.528.318.518.42-0.23%2,658,500
Dec 19, 20258.688.728.458.538.44-1.27%25,788,102
Dec 18, 20258.408.668.388.648.552.86%2,354,647
Dec 17, 20258.488.518.368.408.31-0.94%2,702,076
Dec 16, 20258.298.538.268.488.393.29%2,844,874
Dec 15, 20258.138.228.118.218.121.36%1,434,028
Dec 12, 20258.108.158.058.108.020.25%1,398,955
Dec 11, 20258.028.158.028.088.000.87%2,276,548
Dec 10, 20258.008.037.998.017.930.12%2,906,119
Dec 9, 20258.018.047.998.007.92-2,370,266
Dec 8, 20258.008.047.938.007.92-1.48%3,239,335
Dec 5, 20258.188.188.108.128.03-0.49%1,503,605
Dec 4, 20258.268.288.148.168.07-1.21%1,433,446
Dec 3, 20258.378.428.238.268.17-1.31%1,961,325
Dec 2, 20258.498.538.368.378.28-1.41%2,114,026
Dec 1, 20258.558.578.448.498.40-0.70%1,230,667
Nov 28, 20258.568.618.548.558.46-0.35%667,647
Nov 27, 20258.608.648.588.588.49-0.46%203,081
Nov 26, 20258.598.688.598.628.530.58%1,539,610
Nov 25, 20258.428.598.378.578.482.02%1,145,835
Nov 24, 20258.388.468.338.408.310.12%4,418,946
Nov 21, 20258.378.448.318.398.300.36%833,311
Nov 20, 20258.398.478.358.368.27-0.36%1,180,619
Nov 19, 20258.458.468.318.398.30-0.59%1,052,287
Nov 18, 20258.428.478.368.448.350.12%1,143,051
Nov 17, 20258.508.578.388.438.34-1.06%1,836,325
Nov 14, 20258.558.648.528.528.43-1.50%1,901,755
Nov 13, 20258.598.678.528.658.560.23%1,983,226
Nov 12, 20258.708.728.608.638.54-0.80%1,147,756
Nov 11, 20258.858.968.668.708.61-1.69%1,666,479
Nov 10, 20258.728.878.658.858.761.49%2,755,714
Nov 7, 20258.409.108.408.728.637.79%7,996,622
Nov 6, 20257.928.107.878.098.012.66%2,274,856
Nov 5, 20257.797.907.797.887.801.16%1,365,191
Nov 4, 20257.787.817.757.797.71-0.38%1,051,071
Nov 3, 20257.837.867.687.827.74-0.13%1,007,073
Oct 31, 20257.817.877.747.837.750.26%1,963,829
Oct 30, 20257.887.897.787.817.73-0.76%1,129,414
Oct 29, 20258.038.077.847.877.79-1.87%1,363,359
Oct 28, 20257.968.147.948.027.940.25%2,014,495
Oct 27, 20258.048.057.948.007.92-0.74%1,560,707
Oct 24, 20258.128.158.058.067.98-0.62%1,897,767
Oct 23, 20258.308.318.108.118.03-1.82%3,208,351
Oct 22, 20258.328.348.258.268.17-1.08%1,335,087
Oct 21, 20258.468.508.338.358.26-1.88%2,122,659
Oct 20, 20258.418.528.398.518.421.67%2,068,840
Oct 17, 20258.318.388.268.378.280.24%1,873,421
Oct 16, 20258.368.438.318.358.26-0.24%1,439,581
Oct 15, 20258.238.378.218.378.281.70%3,648,625