Skip to main content
Algonquin Power & Utilities Corp. (TSX:AQN)
Canada flag Canada · Delayed Price · Currency is CAD
8.12
-0.04 (-0.49%)
At close: Dec 5, 2025

TSX:AQN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20258.188.188.108.128.12-0.49%1,503,605
Dec 4, 20258.268.288.148.168.16-1.21%1,433,446
Dec 3, 20258.378.428.238.268.26-1.31%1,961,325
Dec 2, 20258.498.538.368.378.37-1.41%2,114,026
Dec 1, 20258.558.578.448.498.49-0.70%1,230,667
Nov 28, 20258.568.618.548.558.55-0.35%667,647
Nov 27, 20258.608.648.588.588.58-0.46%203,081
Nov 26, 20258.598.688.598.628.620.58%1,539,610
Nov 25, 20258.428.598.378.578.572.02%1,145,835
Nov 24, 20258.388.468.338.408.400.12%4,418,946
Nov 21, 20258.378.448.318.398.390.36%833,311
Nov 20, 20258.398.478.358.368.36-0.36%1,180,619
Nov 19, 20258.458.468.318.398.39-0.59%1,052,287
Nov 18, 20258.428.478.368.448.440.12%1,143,051
Nov 17, 20258.508.578.388.438.43-1.06%1,836,325
Nov 14, 20258.558.648.528.528.52-1.50%1,901,755
Nov 13, 20258.598.678.528.658.650.23%1,983,226
Nov 12, 20258.708.728.608.638.63-0.80%1,147,756
Nov 11, 20258.858.968.668.708.70-1.69%1,666,479
Nov 10, 20258.728.878.658.858.851.49%2,755,714
Nov 7, 20258.409.108.408.728.727.79%7,996,622
Nov 6, 20257.928.107.878.098.092.66%2,274,856
Nov 5, 20257.797.907.797.887.881.16%1,365,191
Nov 4, 20257.787.817.757.797.79-0.38%1,051,071
Nov 3, 20257.837.867.687.827.82-0.13%1,007,073
Oct 31, 20257.817.877.747.837.830.26%1,963,829
Oct 30, 20257.887.897.787.817.81-0.76%1,129,414
Oct 29, 20258.038.077.847.877.87-1.87%1,363,359
Oct 28, 20257.968.147.948.028.020.25%2,014,495
Oct 27, 20258.048.057.948.008.00-0.74%1,560,707
Oct 24, 20258.128.158.058.068.06-0.62%1,897,767
Oct 23, 20258.308.318.108.118.11-1.82%3,208,351
Oct 22, 20258.328.348.258.268.26-1.08%1,335,087
Oct 21, 20258.468.508.338.358.35-1.88%2,122,659
Oct 20, 20258.418.528.398.518.511.67%2,068,840
Oct 17, 20258.318.388.268.378.370.24%1,873,421
Oct 16, 20258.368.438.318.358.35-0.24%1,439,581
Oct 15, 20258.238.378.218.378.371.70%3,648,625
Oct 14, 20258.158.288.148.238.231.48%2,336,784
Oct 10, 20258.138.198.098.118.11-0.37%1,599,630
Oct 9, 20258.238.348.138.148.14-0.85%1,313,952
Oct 8, 20258.098.218.078.218.211.48%2,180,246
Oct 7, 20258.088.148.048.098.090.12%1,422,306
Oct 6, 20258.108.158.018.088.08-1,662,452
Oct 3, 20257.998.137.998.088.081.00%1,876,764
Oct 2, 20257.998.007.918.008.000.25%2,261,971
Oct 1, 20257.628.047.587.987.986.68%5,336,675
Sep 30, 20257.457.517.427.487.480.40%1,680,176
Sep 29, 20257.457.497.267.457.45-0.67%2,628,221
Sep 26, 20257.507.597.477.507.410.13%4,234,227
Sep 25, 20257.557.567.497.497.40-0.53%3,235,676
Sep 24, 20257.537.577.527.537.440.13%2,341,080
Sep 23, 20257.517.567.497.527.430.13%2,153,264
Sep 22, 20257.537.567.517.517.42-0.27%2,535,308
Sep 19, 20257.627.667.527.537.44-0.26%13,813,047
Sep 18, 20257.577.607.527.557.46-0.53%1,431,819
Sep 17, 20257.597.647.587.597.50-1,539,693
Sep 16, 20257.677.677.597.597.50-1.43%3,275,414
Sep 15, 20257.757.777.667.707.61-0.52%2,505,893
Sep 12, 20257.717.767.707.747.650.26%2,034,105
Sep 11, 20257.757.797.717.727.63-0.26%1,772,967
Sep 10, 20257.797.817.747.747.65-0.39%2,890,618
Sep 9, 20257.767.827.747.777.680.13%1,019,232
Sep 8, 20257.867.887.767.767.67-1.02%1,809,767
Sep 5, 20257.827.887.827.847.750.77%1,750,863
Sep 4, 20257.807.857.737.787.690.13%1,708,585
Sep 3, 20257.817.837.727.777.68-0.38%1,284,148
Sep 2, 20257.947.967.787.807.71-2.01%1,578,351
Aug 29, 20257.988.047.967.967.86-0.38%1,206,673
Aug 28, 20258.008.057.957.997.89-0.25%1,364,599
Aug 27, 20257.948.077.948.017.910.50%2,235,767
Aug 26, 20257.997.997.887.977.87-0.62%2,912,481
Aug 25, 20258.028.077.938.027.92-0.25%1,647,758
Aug 22, 20258.068.138.028.047.94-2,673,274
Aug 21, 20258.058.158.038.047.94-0.25%2,268,412
Aug 20, 20258.058.118.018.067.960.37%1,936,723
Aug 19, 20258.048.098.018.037.930.12%1,698,838
Aug 18, 20258.058.078.008.027.92-0.50%1,393,537
Aug 15, 20258.088.128.038.067.96-0.62%1,436,647
Aug 14, 20257.998.217.998.118.011.37%3,116,168
Aug 13, 20257.928.047.918.007.901.01%3,442,149
Aug 12, 20257.837.997.837.927.821.02%2,977,631
Aug 11, 20257.807.957.807.847.750.38%1,692,516
Aug 8, 20258.008.157.807.817.72-3.70%2,330,539
Aug 7, 20258.078.248.078.118.01-1,409,351
Aug 6, 20258.218.238.038.118.01-0.61%1,641,563
Aug 5, 20258.208.378.118.168.060.25%2,979,430
Aug 1, 20258.148.178.038.148.04-0.37%2,056,593
Jul 31, 20258.218.328.168.178.07-0.97%2,413,617
Jul 30, 20258.168.338.168.258.150.86%1,904,817
Jul 29, 20258.148.208.128.188.080.74%976,128
Jul 28, 20258.188.228.108.128.02-1.22%2,163,267
Jul 25, 20258.218.268.178.228.12-0.12%575,725
Jul 24, 20258.258.318.208.238.13-0.60%1,601,096
Jul 23, 20258.318.368.198.288.18-0.24%2,081,504
Jul 22, 20258.288.398.288.308.200.24%1,192,902
Jul 21, 20258.158.298.128.288.181.97%2,657,253
Jul 18, 20258.118.208.118.128.020.62%1,131,535
Jul 17, 20258.038.118.038.077.970.50%1,117,830
Jul 16, 20258.038.087.998.037.930.37%1,682,496