Skip to main content
Algonquin Power & Utilities Corp. (TSX:AQN)
Canada flag Canada · Delayed Price · Currency is CAD
8.55
-0.05 (-0.58%)
Apr 28, 2026, 4:00 PM EST

TSX:AQN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20268.518.618.518.558.55-0.58%1,991,133
Apr 27, 20268.698.728.518.608.60-0.69%2,180,895
Apr 24, 20268.658.688.558.668.66-1,620,747
Apr 23, 20268.518.668.518.668.661.76%2,232,231
Apr 22, 20268.578.678.498.518.510.12%1,186,331
Apr 21, 20268.618.688.488.508.50-1.39%1,734,018
Apr 20, 20268.738.808.598.628.62-1.49%1,671,059
Apr 17, 20268.818.868.718.758.75-0.46%1,474,223
Apr 16, 20268.738.818.718.798.790.69%1,418,057
Apr 15, 20268.678.778.618.738.730.34%1,178,493
Apr 14, 20268.748.758.638.708.70-678,101
Apr 13, 20268.808.878.688.708.70-1.69%1,947,886
Apr 10, 20268.768.908.768.858.851.26%3,047,018
Apr 9, 20268.658.868.658.748.740.81%3,145,949
Apr 8, 20268.678.688.578.678.671.52%2,309,918
Apr 7, 20268.608.638.538.548.54-1.04%1,817,981
Apr 6, 20268.598.698.598.638.63-0.23%1,235,398
Apr 2, 20268.698.758.638.658.65-0.12%1,430,319
Apr 1, 20268.678.828.648.668.661.64%3,815,960
Mar 31, 20268.518.588.428.528.52-0.81%2,441,955
Mar 30, 20268.618.738.538.598.500.23%2,276,584
Mar 27, 20268.528.638.508.578.48-0.35%1,915,073
Mar 26, 20268.628.728.598.608.51-0.69%2,844,117
Mar 25, 20268.748.838.668.668.57-0.23%2,817,185
Mar 24, 20268.558.758.538.688.590.93%1,349,674
Mar 23, 20268.558.708.438.608.510.35%3,705,706
Mar 20, 20268.868.878.468.578.48-3.38%4,182,688
Mar 19, 20268.788.918.758.878.780.11%1,672,809
Mar 18, 20268.938.988.818.868.77-1.45%1,358,063
Mar 17, 20268.829.098.828.998.902.16%2,136,309
Mar 16, 20268.738.828.658.808.711.15%968,716
Mar 13, 20268.638.828.638.708.611.40%1,357,920
Mar 12, 20268.548.698.528.588.490.59%2,777,382
Mar 11, 20268.348.558.328.538.441.67%2,563,091
Mar 10, 20268.388.508.298.398.30-0.12%3,533,333
Mar 9, 20268.258.508.188.408.310.60%3,730,483
Mar 6, 20268.888.908.138.358.26-11.55%7,082,105
Mar 5, 20269.489.489.329.449.34-0.84%1,489,451
Mar 4, 20269.509.549.399.529.420.21%1,339,505
Mar 3, 20269.509.539.269.509.40-0.11%1,585,294
Mar 2, 20269.469.589.369.519.41-0.31%1,581,315
Feb 27, 20269.469.699.439.549.441.06%3,194,587
Feb 26, 20269.349.529.279.449.341.18%4,408,301
Feb 25, 20269.369.389.259.339.230.21%1,807,305
Feb 24, 20269.309.339.229.319.210.76%2,445,759
Feb 23, 20269.179.259.169.249.140.98%1,565,392
Feb 20, 20269.209.259.139.159.05-0.54%2,125,862
Feb 19, 20269.239.259.179.209.10-0.22%1,003,665
Feb 18, 20269.259.269.119.229.12-0.11%2,172,756
Feb 17, 20269.269.389.229.239.13-0.54%2,313,144
Feb 13, 20269.059.319.059.289.182.32%2,290,753
Feb 12, 20268.969.098.969.078.970.89%2,298,045
Feb 11, 20269.009.038.918.998.900.11%1,644,703
Feb 10, 20268.849.008.798.988.891.93%2,491,140
Feb 9, 20268.848.868.758.818.72-1.01%1,523,993
Feb 6, 20268.999.048.828.908.81-0.56%1,753,360
Feb 5, 20268.999.068.878.958.86-0.11%1,873,337
Feb 4, 20268.999.028.868.968.870.22%2,060,374
Feb 3, 20268.899.008.858.948.850.34%2,089,524
Feb 2, 20268.868.978.808.918.82-0.34%3,982,843
Jan 30, 20268.728.948.728.948.852.52%2,699,832
Jan 29, 20268.888.978.718.728.63-2.35%3,229,784
Jan 28, 20268.979.068.908.938.84-1.00%1,517,895
Jan 27, 20268.899.048.809.028.922.15%2,708,177
Jan 26, 20268.758.858.748.838.741.03%1,713,405
Jan 23, 20268.818.858.718.748.65-0.91%1,839,517
Jan 22, 20268.919.008.818.828.73-0.56%1,337,738
Jan 21, 20269.069.128.848.878.78-1.99%2,633,610
Jan 20, 20268.999.078.929.058.95-0.11%2,557,088
Jan 19, 20268.959.088.959.068.960.67%933,939
Jan 16, 20268.949.028.869.008.910.56%2,403,342
Jan 15, 20268.959.028.878.958.860.79%1,740,118
Jan 14, 20268.838.938.798.888.790.79%2,229,702
Jan 13, 20268.838.888.758.818.72-0.23%2,398,628
Jan 12, 20268.878.978.808.838.74-0.67%3,017,293
Jan 9, 20268.688.918.668.898.802.89%2,005,435
Jan 8, 20268.898.998.598.648.55-2.81%2,190,258
Jan 7, 20268.759.138.718.898.803.61%3,953,389
Jan 6, 20268.448.598.418.588.491.90%1,748,541
Jan 5, 20268.408.448.318.428.33-1,996,478
Jan 2, 20268.458.528.408.428.33-0.24%1,733,971
Dec 31, 20258.458.488.418.448.35-0.59%856,291
Dec 30, 20258.578.658.498.498.31-1.05%1,671,451
Dec 29, 20258.468.638.458.588.400.94%1,943,355
Dec 24, 20258.528.578.498.508.32-0.47%1,573,659
Dec 23, 20258.508.608.498.548.360.35%2,166,937
Dec 22, 20258.428.528.318.518.33-0.23%2,658,500
Dec 19, 20258.688.728.458.538.35-1.27%25,788,102
Dec 18, 20258.408.668.388.648.462.86%2,354,647
Dec 17, 20258.488.518.368.408.22-0.94%2,702,076
Dec 16, 20258.298.538.268.488.303.29%2,844,874
Dec 15, 20258.138.228.118.218.041.36%1,434,028
Dec 12, 20258.108.158.058.107.930.25%1,398,955
Dec 11, 20258.028.158.028.087.910.87%2,276,548
Dec 10, 20258.008.037.998.017.840.12%2,906,119
Dec 9, 20258.018.047.998.007.83-2,370,266
Dec 8, 20258.008.047.938.007.83-1.48%3,239,335
Dec 5, 20258.188.188.108.127.95-0.49%1,503,605
Dec 4, 20258.268.288.148.167.99-1.21%1,433,446
Dec 3, 20258.378.428.238.268.09-1.31%1,961,325