Algonquin Power & Utilities Corp. (TSX:AQN)
Canada
· Delayed Price · Currency is CAD 8.12
-0.04 (-0.49%)
At close: Dec 5, 2025
TSX:AQN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.18 | 8.18 | 8.10 | 8.12 | 8.12 | -0.49% | 1,503,605 |
| Dec 4, 2025 | 8.26 | 8.28 | 8.14 | 8.16 | 8.16 | -1.21% | 1,433,446 |
| Dec 3, 2025 | 8.37 | 8.42 | 8.23 | 8.26 | 8.26 | -1.31% | 1,961,325 |
| Dec 2, 2025 | 8.49 | 8.53 | 8.36 | 8.37 | 8.37 | -1.41% | 2,114,026 |
| Dec 1, 2025 | 8.55 | 8.57 | 8.44 | 8.49 | 8.49 | -0.70% | 1,230,667 |
| Nov 28, 2025 | 8.56 | 8.61 | 8.54 | 8.55 | 8.55 | -0.35% | 667,647 |
| Nov 27, 2025 | 8.60 | 8.64 | 8.58 | 8.58 | 8.58 | -0.46% | 203,081 |
| Nov 26, 2025 | 8.59 | 8.68 | 8.59 | 8.62 | 8.62 | 0.58% | 1,539,610 |
| Nov 25, 2025 | 8.42 | 8.59 | 8.37 | 8.57 | 8.57 | 2.02% | 1,145,835 |
| Nov 24, 2025 | 8.38 | 8.46 | 8.33 | 8.40 | 8.40 | 0.12% | 4,418,946 |
| Nov 21, 2025 | 8.37 | 8.44 | 8.31 | 8.39 | 8.39 | 0.36% | 833,311 |
| Nov 20, 2025 | 8.39 | 8.47 | 8.35 | 8.36 | 8.36 | -0.36% | 1,180,619 |
| Nov 19, 2025 | 8.45 | 8.46 | 8.31 | 8.39 | 8.39 | -0.59% | 1,052,287 |
| Nov 18, 2025 | 8.42 | 8.47 | 8.36 | 8.44 | 8.44 | 0.12% | 1,143,051 |
| Nov 17, 2025 | 8.50 | 8.57 | 8.38 | 8.43 | 8.43 | -1.06% | 1,836,325 |
| Nov 14, 2025 | 8.55 | 8.64 | 8.52 | 8.52 | 8.52 | -1.50% | 1,901,755 |
| Nov 13, 2025 | 8.59 | 8.67 | 8.52 | 8.65 | 8.65 | 0.23% | 1,983,226 |
| Nov 12, 2025 | 8.70 | 8.72 | 8.60 | 8.63 | 8.63 | -0.80% | 1,147,756 |
| Nov 11, 2025 | 8.85 | 8.96 | 8.66 | 8.70 | 8.70 | -1.69% | 1,666,479 |
| Nov 10, 2025 | 8.72 | 8.87 | 8.65 | 8.85 | 8.85 | 1.49% | 2,755,714 |
| Nov 7, 2025 | 8.40 | 9.10 | 8.40 | 8.72 | 8.72 | 7.79% | 7,996,622 |
| Nov 6, 2025 | 7.92 | 8.10 | 7.87 | 8.09 | 8.09 | 2.66% | 2,274,856 |
| Nov 5, 2025 | 7.79 | 7.90 | 7.79 | 7.88 | 7.88 | 1.16% | 1,365,191 |
| Nov 4, 2025 | 7.78 | 7.81 | 7.75 | 7.79 | 7.79 | -0.38% | 1,051,071 |
| Nov 3, 2025 | 7.83 | 7.86 | 7.68 | 7.82 | 7.82 | -0.13% | 1,007,073 |
| Oct 31, 2025 | 7.81 | 7.87 | 7.74 | 7.83 | 7.83 | 0.26% | 1,963,829 |
| Oct 30, 2025 | 7.88 | 7.89 | 7.78 | 7.81 | 7.81 | -0.76% | 1,129,414 |
| Oct 29, 2025 | 8.03 | 8.07 | 7.84 | 7.87 | 7.87 | -1.87% | 1,363,359 |
| Oct 28, 2025 | 7.96 | 8.14 | 7.94 | 8.02 | 8.02 | 0.25% | 2,014,495 |
| Oct 27, 2025 | 8.04 | 8.05 | 7.94 | 8.00 | 8.00 | -0.74% | 1,560,707 |
| Oct 24, 2025 | 8.12 | 8.15 | 8.05 | 8.06 | 8.06 | -0.62% | 1,897,767 |
| Oct 23, 2025 | 8.30 | 8.31 | 8.10 | 8.11 | 8.11 | -1.82% | 3,208,351 |
| Oct 22, 2025 | 8.32 | 8.34 | 8.25 | 8.26 | 8.26 | -1.08% | 1,335,087 |
| Oct 21, 2025 | 8.46 | 8.50 | 8.33 | 8.35 | 8.35 | -1.88% | 2,122,659 |
| Oct 20, 2025 | 8.41 | 8.52 | 8.39 | 8.51 | 8.51 | 1.67% | 2,068,840 |
| Oct 17, 2025 | 8.31 | 8.38 | 8.26 | 8.37 | 8.37 | 0.24% | 1,873,421 |
| Oct 16, 2025 | 8.36 | 8.43 | 8.31 | 8.35 | 8.35 | -0.24% | 1,439,581 |
| Oct 15, 2025 | 8.23 | 8.37 | 8.21 | 8.37 | 8.37 | 1.70% | 3,648,625 |
| Oct 14, 2025 | 8.15 | 8.28 | 8.14 | 8.23 | 8.23 | 1.48% | 2,336,784 |
| Oct 10, 2025 | 8.13 | 8.19 | 8.09 | 8.11 | 8.11 | -0.37% | 1,599,630 |
| Oct 9, 2025 | 8.23 | 8.34 | 8.13 | 8.14 | 8.14 | -0.85% | 1,313,952 |
| Oct 8, 2025 | 8.09 | 8.21 | 8.07 | 8.21 | 8.21 | 1.48% | 2,180,246 |
| Oct 7, 2025 | 8.08 | 8.14 | 8.04 | 8.09 | 8.09 | 0.12% | 1,422,306 |
| Oct 6, 2025 | 8.10 | 8.15 | 8.01 | 8.08 | 8.08 | - | 1,662,452 |
| Oct 3, 2025 | 7.99 | 8.13 | 7.99 | 8.08 | 8.08 | 1.00% | 1,876,764 |
| Oct 2, 2025 | 7.99 | 8.00 | 7.91 | 8.00 | 8.00 | 0.25% | 2,261,971 |
| Oct 1, 2025 | 7.62 | 8.04 | 7.58 | 7.98 | 7.98 | 6.68% | 5,336,675 |
| Sep 30, 2025 | 7.45 | 7.51 | 7.42 | 7.48 | 7.48 | 0.40% | 1,680,176 |
| Sep 29, 2025 | 7.45 | 7.49 | 7.26 | 7.45 | 7.45 | -0.67% | 2,628,221 |
| Sep 26, 2025 | 7.50 | 7.59 | 7.47 | 7.50 | 7.41 | 0.13% | 4,234,227 |