Algonquin Power & Utilities Corp. (TSX:AQN)
Canada
· Delayed Price · Currency is CAD 7.83
+0.04 (0.51%)
Jun 27, 2025, 4:00 PM EDT
TSX:AQN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 7.80 | 7.88 | 7.80 | 7.83 | 7.83 | 0.51% | 1,602,358 |
| Jun 26, 2025 | 7.75 | 7.83 | 7.74 | 7.79 | 7.79 | 0.26% | 1,073,139 |
| Jun 25, 2025 | 7.85 | 7.85 | 7.73 | 7.77 | 7.77 | -1.27% | 1,455,644 |
| Jun 24, 2025 | 7.87 | 7.94 | 7.83 | 7.87 | 7.87 | -0.38% | 2,059,731 |
| Jun 23, 2025 | 7.80 | 7.95 | 7.80 | 7.90 | 7.90 | 0.77% | 2,317,200 |
| Jun 20, 2025 | 7.93 | 7.94 | 7.78 | 7.84 | 7.84 | -0.25% | 2,441,417 |
| Jun 19, 2025 | 7.88 | 7.92 | 7.81 | 7.86 | 7.86 | -0.13% | 449,344 |
| Jun 18, 2025 | 7.90 | 7.91 | 7.85 | 7.87 | 7.87 | - | 1,281,626 |
| Jun 17, 2025 | 7.91 | 7.91 | 7.80 | 7.87 | 7.87 | -0.88% | 1,393,444 |
| Jun 16, 2025 | 7.90 | 8.02 | 7.87 | 7.94 | 7.94 | - | 1,317,905 |
| Jun 13, 2025 | 8.01 | 8.04 | 7.93 | 7.94 | 7.94 | -1.12% | 2,123,900 |
| Jun 12, 2025 | 8.03 | 8.09 | 8.01 | 8.03 | 8.03 | -0.12% | 1,528,800 |
| Jun 11, 2025 | 7.96 | 8.08 | 7.96 | 8.04 | 8.04 | 0.88% | 2,413,604 |
| Jun 10, 2025 | 7.93 | 8.03 | 7.90 | 7.97 | 7.97 | 0.50% | 2,398,100 |
| Jun 9, 2025 | 8.01 | 8.05 | 7.92 | 7.93 | 7.93 | -1.12% | 2,300,900 |
| Jun 6, 2025 | 8.00 | 8.04 | 7.91 | 8.02 | 8.02 | 0.38% | 2,329,100 |
| Jun 5, 2025 | 8.11 | 8.11 | 7.93 | 7.99 | 7.99 | -1.60% | 2,579,400 |
| Jun 4, 2025 | 8.25 | 8.49 | 8.06 | 8.12 | 8.12 | -4.92% | 5,089,126 |
| Jun 3, 2025 | 7.57 | 8.56 | 7.54 | 8.54 | 8.54 | 16.03% | 8,133,800 |
| Jun 2, 2025 | 7.50 | 7.57 | 7.30 | 7.36 | 7.36 | -2.13% | 3,662,302 |
| May 30, 2025 | 7.55 | 7.62 | 7.51 | 7.52 | 7.52 | -0.40% | 2,312,900 |
| May 29, 2025 | 7.49 | 7.61 | 7.47 | 7.55 | 7.55 | 0.67% | 1,156,316 |
| May 28, 2025 | 7.72 | 7.72 | 7.44 | 7.50 | 7.50 | -3.23% | 1,756,300 |
| May 27, 2025 | 7.63 | 7.82 | 7.63 | 7.75 | 7.75 | 1.31% | 1,530,846 |
| May 26, 2025 | 7.65 | 7.76 | 7.64 | 7.65 | 7.65 | 0.26% | 462,609 |
| May 23, 2025 | 7.63 | 7.65 | 7.50 | 7.63 | 7.63 | - | 1,057,800 |
| May 22, 2025 | 7.57 | 7.65 | 7.51 | 7.63 | 7.63 | 0.26% | 1,347,300 |
| May 21, 2025 | 7.78 | 7.78 | 7.56 | 7.61 | 7.61 | -2.56% | 1,605,300 |
| May 20, 2025 | 7.76 | 7.96 | 7.76 | 7.81 | 7.81 | - | 1,808,532 |
| May 16, 2025 | 7.65 | 7.81 | 7.62 | 7.81 | 7.81 | 1.96% | 1,042,700 |
| May 15, 2025 | 7.65 | 7.73 | 7.61 | 7.66 | 7.66 | 0.52% | 1,212,332 |
| May 14, 2025 | 7.79 | 7.80 | 7.53 | 7.62 | 7.62 | -2.43% | 1,931,326 |
| May 13, 2025 | 8.03 | 8.03 | 7.78 | 7.81 | 7.81 | -2.62% | 1,314,500 |
| May 12, 2025 | 8.25 | 8.25 | 7.99 | 8.02 | 8.02 | -3.95% | 2,731,600 |
| May 9, 2025 | 7.70 | 8.37 | 7.70 | 8.35 | 8.35 | 9.72% | 5,249,611 |
| May 8, 2025 | 7.55 | 7.64 | 7.49 | 7.61 | 7.61 | 0.79% | 1,748,361 |
| May 7, 2025 | 7.54 | 7.63 | 7.53 | 7.55 | 7.55 | - | 1,661,246 |
| May 6, 2025 | 7.41 | 7.62 | 7.41 | 7.55 | 7.55 | 1.48% | 2,025,200 |
| May 5, 2025 | 7.44 | 7.48 | 7.38 | 7.44 | 7.44 | -0.13% | 1,724,932 |
| May 2, 2025 | 7.36 | 7.49 | 7.26 | 7.45 | 7.45 | 1.92% | 1,565,700 |
| May 1, 2025 | 7.42 | 7.49 | 7.30 | 7.31 | 7.31 | -1.62% | 2,095,447 |
| Apr 30, 2025 | 7.42 | 7.47 | 7.34 | 7.43 | 7.43 | -0.13% | 2,732,000 |
| Apr 29, 2025 | 7.40 | 7.46 | 7.37 | 7.44 | 7.44 | 0.68% | 1,554,500 |
| Apr 28, 2025 | 7.29 | 7.41 | 7.27 | 7.39 | 7.39 | 1.09% | 1,544,628 |
| Apr 25, 2025 | 7.30 | 7.35 | 7.15 | 7.31 | 7.31 | -0.27% | 825,849 |
| Apr 24, 2025 | 7.27 | 7.37 | 7.19 | 7.33 | 7.33 | 0.83% | 1,771,400 |
| Apr 23, 2025 | 7.42 | 7.49 | 7.26 | 7.27 | 7.27 | -2.55% | 1,561,700 |
| Apr 22, 2025 | 7.44 | 7.51 | 7.38 | 7.46 | 7.46 | 1.50% | 2,168,801 |
| Apr 21, 2025 | 7.44 | 7.48 | 7.27 | 7.35 | 7.35 | -1.61% | 1,178,300 |
| Apr 17, 2025 | 7.32 | 7.59 | 7.32 | 7.47 | 7.47 | 2.33% | 1,847,900 |