Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Toronto - Delayed Quote CAD

Algonquin Power & Utilities Corp. (AQN.TO)

Compare
7.47
+0.17
+(2.33%)
At close: April 17 at 4:00:00 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20257.327.597.327.477.471,847,900
Apr 16, 20257.237.377.237.307.301,529,500
Apr 15, 20257.187.297.177.227.221,444,500
Apr 14, 20257.057.286.997.227.222,178,100
Apr 11, 20256.827.056.747.017.011,798,500
Apr 10, 20256.836.946.726.836.834,326,800
Apr 9, 20256.386.986.316.956.954,880,000
Apr 8, 20256.826.836.446.506.502,502,900
Apr 7, 20256.626.966.516.696.692,729,100
Apr 4, 20257.157.176.856.896.893,124,800
Apr 3, 20257.397.517.147.187.182,805,400
Apr 2, 20257.327.497.277.487.487,566,200
Apr 1, 20257.367.397.297.367.361,747,100
Mar 31, 2025 0.093 Dividend
Mar 31, 20257.317.467.307.397.392,395,200
Mar 28, 20257.427.517.407.427.332,379,700
Mar 27, 20257.397.497.357.407.311,600,600
Mar 26, 20257.317.457.317.377.281,711,000
Mar 25, 20257.377.427.307.327.231,838,400
Mar 24, 20257.357.417.337.377.283,260,000
Mar 21, 20257.357.377.277.347.254,203,700
Mar 20, 20257.357.397.297.347.252,042,800
Mar 19, 20257.357.387.297.377.281,730,800
Mar 18, 20257.297.357.277.327.231,417,200
Mar 17, 20257.297.397.247.307.212,128,400
Mar 14, 20257.067.307.007.297.202,289,600
Mar 13, 20256.967.136.967.066.972,004,600
Mar 12, 20256.797.056.686.946.852,489,300
Mar 11, 20257.027.036.766.786.704,106,200
Mar 10, 20256.807.336.807.056.966,206,900
Mar 7, 20256.506.896.176.876.787,665,400
Mar 6, 20256.896.936.756.836.743,075,200
Mar 5, 20256.876.986.856.936.841,365,600
Mar 4, 20256.866.976.806.896.802,464,000
Mar 3, 20256.917.016.866.896.802,580,700
Feb 28, 20256.896.996.846.916.824,238,800
Feb 27, 20257.027.096.876.886.793,169,700
Feb 26, 20257.087.147.057.086.991,782,500
Feb 25, 20256.977.106.977.076.981,862,700
Feb 24, 20257.047.086.966.966.871,454,400
Feb 21, 20257.087.187.017.046.952,039,400
Feb 20, 20257.027.136.967.076.982,114,300
Feb 19, 20256.917.136.907.046.952,693,100
Feb 18, 20256.866.936.846.906.811,549,300
Feb 14, 20256.826.936.736.866.772,272,800
Feb 13, 20256.776.926.746.826.732,469,700
Feb 12, 20256.536.766.516.736.652,882,500
Feb 11, 20256.486.616.426.586.502,466,200
Feb 10, 20256.406.566.326.516.431,783,200
Feb 7, 20256.446.446.326.376.291,889,700
Feb 6, 20256.576.626.406.456.372,066,900
Feb 5, 20256.456.596.446.536.452,008,400
Feb 4, 20256.476.616.416.426.341,551,500
Feb 3, 20256.296.556.246.536.453,088,000
Jan 31, 20256.256.616.256.476.393,490,400
Jan 30, 20256.246.306.216.256.171,401,600
Jan 29, 20256.366.426.166.206.121,990,100
Jan 28, 20256.546.606.356.396.311,891,500
Jan 27, 20256.286.596.276.566.484,565,600
Jan 24, 20256.346.396.286.336.251,745,300
Jan 23, 20256.356.426.326.376.292,692,900
Jan 22, 20256.406.416.316.346.261,684,800
Jan 21, 20256.456.546.406.426.341,798,000
Jan 20, 20256.346.436.336.406.32921,800
Jan 17, 20256.376.456.356.386.301,880,000
Jan 16, 20256.116.366.106.346.262,641,000
Jan 15, 20256.256.346.086.136.051,955,600
Jan 14, 20256.156.276.156.226.141,365,900
Jan 13, 20256.156.196.036.156.072,680,600
Jan 10, 20256.256.356.176.186.102,686,800
Jan 9, 20256.386.416.276.336.251,145,200
Jan 8, 20256.376.446.236.416.332,362,700
Jan 7, 20256.436.506.376.396.311,612,800
Jan 6, 20256.566.586.416.436.352,782,600
Jan 3, 20256.576.656.556.566.483,099,400
Jan 2, 20256.416.566.416.546.462,948,700
Dec 31, 2024 0.093 Dividend
Dec 31, 20246.366.476.356.386.301,776,300
Dec 30, 20246.386.466.326.416.242,163,500
Dec 27, 20246.406.526.406.436.264,303,600
Dec 24, 20246.426.466.366.426.25871,300
Dec 23, 20246.256.436.256.436.262,259,900
Dec 20, 20246.196.346.126.326.155,699,900
Dec 19, 20246.206.276.166.186.012,959,000
Dec 18, 20246.366.426.236.236.065,952,500
Dec 17, 20246.356.456.356.406.234,112,000
Dec 16, 20246.316.536.306.426.252,785,400
Dec 13, 20246.426.476.346.356.182,566,900
Dec 12, 20246.416.466.276.436.264,848,100
Dec 11, 20246.596.606.426.446.274,161,100
Dec 10, 20246.776.786.596.596.413,447,000
Dec 9, 20246.677.026.676.796.614,215,700
Dec 6, 20246.646.696.576.646.463,363,200
Dec 5, 20246.636.746.616.636.452,338,900
Dec 4, 20246.826.846.636.666.483,525,800
Dec 3, 20246.756.876.756.826.641,998,500
Dec 2, 20246.906.966.766.786.604,517,300
Nov 29, 20246.866.976.866.956.762,210,500
Nov 28, 20246.856.926.846.886.70636,900
Nov 27, 20246.676.946.676.856.673,434,500
Nov 26, 20246.736.806.676.716.532,139,900
Nov 25, 20246.636.846.636.786.603,034,000
Nov 22, 20246.656.746.646.656.472,207,500
Nov 21, 20246.576.716.546.666.482,719,900
Nov 20, 20246.656.686.576.596.412,307,300
Nov 19, 20246.716.716.606.666.481,990,300
Nov 18, 20246.756.786.696.746.562,966,800
Nov 15, 20246.736.896.736.776.591,783,700
Nov 14, 20246.626.806.626.756.572,247,600
Nov 13, 20246.656.766.606.636.451,911,100
Nov 12, 20246.796.836.636.666.482,120,100
Nov 11, 20246.706.956.706.846.662,634,500
Nov 8, 20246.636.746.596.676.491,909,000
Nov 7, 20246.556.976.556.666.483,912,000
Nov 6, 20246.536.706.516.616.433,970,400
Nov 5, 20246.556.656.536.616.432,204,500
Nov 4, 20246.586.676.576.576.391,751,100
Nov 1, 20246.726.776.596.646.462,100,900
Oct 31, 20246.726.806.686.736.552,844,100
Oct 30, 20246.706.786.676.766.582,193,400
Oct 29, 20246.916.936.716.736.553,245,800
Oct 28, 20246.907.006.896.966.771,703,800
Oct 25, 20246.776.906.766.896.702,333,200
Oct 24, 20246.957.026.766.816.633,612,800
Oct 23, 20246.987.016.886.966.772,076,700
Oct 22, 20247.007.076.957.016.821,671,200
Oct 21, 20247.107.207.027.076.882,129,400
Oct 18, 20247.057.187.057.146.951,978,000
Oct 17, 20247.107.157.047.086.891,394,100
Oct 16, 20247.057.137.027.116.924,069,500
Oct 15, 20246.917.056.917.036.844,005,000
Oct 11, 20246.846.916.786.896.703,323,600
Oct 10, 20246.906.956.796.866.687,449,100
Oct 9, 20247.027.086.876.906.713,221,300
Oct 8, 20247.047.086.967.046.851,704,800
Oct 7, 20247.107.136.987.046.853,281,500
Oct 4, 20247.247.247.107.146.954,362,300
Oct 3, 20247.417.437.237.247.051,886,200
Oct 2, 20247.417.487.387.437.232,008,200
Oct 1, 20247.357.487.277.467.263,864,600
Sep 30, 20247.437.477.357.397.192,108,400
Sep 27, 2024 0.088 Dividend
Sep 27, 20247.287.477.287.467.264,530,800
Sep 26, 20247.267.417.237.347.062,590,500
Sep 25, 20247.307.347.227.236.951,872,000
Sep 24, 20247.537.597.297.317.033,650,500
Sep 23, 20247.507.617.467.547.254,004,000
Sep 20, 20247.417.547.357.547.2519,448,200
Sep 19, 20247.547.627.377.417.123,019,500
Sep 18, 20247.497.557.447.497.202,907,700
Sep 17, 20247.507.637.437.507.212,881,000
Sep 16, 20247.457.567.437.507.212,705,100
Sep 13, 20247.317.487.317.487.192,199,300
Sep 12, 20247.287.367.277.327.044,672,600
Sep 11, 20247.217.297.177.276.991,702,200
Sep 10, 20247.197.267.157.236.953,140,200
Sep 9, 20247.067.237.067.176.893,343,800
Sep 6, 20247.127.197.017.086.812,298,900
Sep 5, 20247.227.307.117.136.862,181,100
Sep 4, 20247.207.347.187.196.913,835,700
Sep 3, 20247.297.327.207.206.921,579,000
Aug 30, 20247.207.337.207.317.034,408,100
Aug 29, 20247.147.297.067.236.952,760,800
Aug 28, 20247.187.267.117.136.862,178,400
Aug 27, 20247.257.277.137.206.921,718,200
Aug 26, 20247.267.377.267.307.021,732,200
Aug 23, 20247.147.307.117.266.981,644,300
Aug 22, 20247.147.227.027.106.831,487,600
Aug 21, 20247.167.207.107.186.901,308,300
Aug 20, 20247.317.397.157.166.881,870,200
Aug 19, 20247.307.397.257.327.043,317,400
Aug 16, 20247.147.367.147.327.043,059,900
Aug 15, 20247.007.187.007.146.865,736,600
Aug 14, 20246.997.076.847.026.753,261,600
Aug 13, 20247.067.176.927.006.734,764,400
Aug 12, 20247.207.296.867.076.807,478,900
Aug 9, 20248.008.097.247.427.1310,452,600
Aug 8, 20248.368.608.338.498.162,082,400
Aug 7, 20248.558.608.308.358.032,248,300
Aug 6, 20248.228.518.178.468.133,795,600
Aug 2, 20248.518.638.438.548.212,380,300
Aug 1, 20248.638.698.538.588.251,489,300
Jul 31, 20248.648.768.568.628.292,562,400
Jul 30, 20248.568.648.548.638.301,489,900
Jul 29, 20248.608.648.548.568.231,049,600
Jul 26, 20248.578.658.538.588.251,399,100
Jul 25, 20248.408.578.378.488.151,771,200
Jul 24, 20248.418.548.388.398.071,596,400
Jul 23, 20248.378.448.328.418.09878,200
Jul 22, 20248.178.408.168.388.061,793,200
Jul 19, 20248.108.168.068.127.811,711,700
Jul 18, 20248.448.478.078.137.822,860,500
Jul 17, 20248.528.608.468.498.162,064,700
Jul 16, 20248.518.598.458.558.222,095,400
Jul 15, 20248.568.568.388.508.174,331,700
Jul 12, 20248.538.628.498.588.253,843,700
Jul 11, 20248.388.608.388.538.202,755,500
Jul 10, 20248.198.368.198.348.023,706,000
Jul 9, 20248.158.218.058.197.871,445,400
Jul 8, 20248.198.228.118.157.842,733,600
Jul 5, 20248.298.358.188.187.862,048,900
Jul 4, 20248.218.358.218.287.96806,800
Jul 3, 20248.118.298.078.297.971,978,200
Jul 2, 20248.028.137.978.107.792,305,800
Jun 28, 2024 0.149 Dividend
Jun 28, 20248.058.127.998.047.733,786,400
Jun 27, 20248.138.198.098.197.733,341,800
Jun 26, 20248.008.167.998.137.673,198,000
Jun 25, 20248.148.148.038.057.603,230,300
Jun 24, 20247.878.177.878.177.711,947,100
Jun 21, 20247.907.917.817.877.436,164,600
Jun 20, 20248.068.067.857.867.423,447,900
Jun 19, 20248.008.088.008.047.59809,100
Jun 18, 20247.908.047.878.037.581,834,900
Jun 17, 20247.887.987.787.967.512,548,900
Jun 14, 20247.837.957.657.917.473,259,000
Jun 13, 20248.068.097.857.887.442,652,300
Jun 12, 20248.258.328.058.087.633,893,000
Jun 11, 20248.098.168.018.047.592,485,600
Jun 10, 20248.118.248.078.157.691,541,200
Jun 7, 20248.388.388.118.177.713,374,000
Jun 6, 20248.508.568.468.498.012,947,000
Jun 5, 20248.488.578.428.508.022,183,600
Jun 4, 20248.568.598.448.457.981,390,000
Jun 3, 20248.618.688.528.598.112,601,000
May 31, 20248.598.648.498.578.094,056,600
May 30, 20248.508.708.508.578.092,123,100
May 29, 20248.618.658.548.578.091,564,700
May 28, 20248.868.948.668.718.221,857,600
May 27, 20248.928.998.898.898.39583,200
May 24, 20248.898.988.858.938.43983,500
May 23, 20249.059.108.858.948.442,018,200
May 22, 20249.079.179.029.058.541,267,600
May 21, 20249.059.199.029.098.581,576,900
May 17, 20249.139.159.019.068.552,161,100
May 16, 20249.079.179.049.148.631,310,200
May 15, 20248.969.178.969.068.552,914,000
May 14, 20248.929.028.858.868.361,211,100
May 13, 20248.989.048.848.928.422,114,200
May 10, 20248.789.248.768.988.485,602,300
May 9, 20249.099.269.069.248.721,679,200
May 8, 20249.039.169.009.098.582,593,500
May 7, 20249.219.289.039.088.571,452,800
May 6, 20248.949.228.919.158.642,386,500
May 3, 20248.979.148.918.948.442,074,700
May 2, 20248.668.988.568.908.403,659,900
May 1, 20248.408.748.368.608.122,206,500
Apr 30, 20248.418.478.368.417.941,678,000
Apr 29, 20248.408.538.398.488.001,290,900
Apr 26, 20248.448.498.348.377.901,361,500
Apr 25, 20248.378.458.298.427.951,593,300
Apr 24, 20248.378.538.368.467.991,327,400
Apr 23, 20248.298.498.258.417.941,767,300
Apr 22, 20248.178.348.098.317.841,185,500
Apr 19, 20248.058.208.038.177.711,417,500
Apr 18, 20247.928.057.888.057.601,168,000
Apr 17, 20247.888.007.857.947.501,161,900

Related Tickers

CU.TO Canadian Utilities Limited
37.60
+1.18%
 
BIP-UN.TO Brookfield Infrastructure Partners L.P.
38.64
-2.30%
 
ACO-X.TO ATCO Ltd.
50.23
+1.13%
 
BIP Brookfield Infrastructure Partners L.P.
27.90
-2.21%
 
AES The AES Corporation
10.18
+2.21%
 
CIG Companhia Energética de Minas Gerais - CEMIG
1.7500
+3.55%
 
CDUAF Canadian Utilities Limited
27.28
+1.87%
 
BIP-PA Brookfield Infrastructure Partners L.P.
16.15
+0.56%
 
MNTK Montauk Renewables, Inc.
2.0500
-1.91%
 
ALE ALLETE, Inc.
64.75
-0.12%