Toronto - Delayed Quote
CAD
Algonquin Power & Utilities Corp. (AQN.TO)
7.63
+0.03
(+0.39%)
At close: October 30 at 4:00:00 PM EDT
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
7.55
7.63
7.55
7.63
7.63
2,769,900
Oct 29, 2026
7.44
7.62
7.44
7.60
7.60
4,501,900
Oct 28, 2026
7.56
7.59
7.42
7.45
7.45
1,407,600
Oct 27, 2026
7.51
7.60
7.51
7.59
7.59
3,173,400
Oct 26, 2026
7.55
7.56
7.48
7.51
7.51
2,035,700
Oct 23, 2026
7.60
7.67
7.54
7.55
7.55
3,445,200
Oct 22, 2026
7.47
7.65
7.46
7.62
7.62
3,932,500
Oct 21, 2026
7.40
7.48
7.39
7.44
7.44
2,495,800
Oct 20, 2026
7.29
7.41
7.29
7.35
7.35
1,406,500
Oct 19, 2026
7.37
7.40
7.23
7.27
7.27
1,844,600
Oct 16, 2026
7.40
7.48
7.36
7.42
7.42
3,656,600
Oct 15, 2026
7.42
7.48
7.31
7.38
7.38
4,442,600
Oct 14, 2026
7.26
7.37
7.24
7.34
7.34
2,765,500
Oct 13, 2026
7.27
7.32
7.17
7.29
7.29
2,105,600
Oct 9, 2026
7.22
7.29
7.21
7.28
7.28
1,883,500
Oct 8, 2026
7.20
7.26
7.16
7.22
7.22
4,248,500
Oct 7, 2026
7.21
7.28
7.17
7.23
7.23
3,030,300
Oct 6, 2026
7.25
7.31
7.19
7.21
7.21
5,952,400
Oct 5, 2026
7.28
7.31
7.19
7.24
7.24
1,485,800
Oct 2, 2026
7.20
7.33
7.20
7.30
7.30
2,638,200
Oct 1, 2026
7.16
7.19
7.07
7.17
7.17
1,885,200
Sep 30, 2026
7.19
7.26
7.14
7.15
7.15
2,814,300
Sep 29, 2026
0.092
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
6.98
7.19
6.96
7.17
7.17
6,826,500
Sep 28, 2026
7.06
7.13
7.02
7.09
7.00
2,629,200
Sep 25, 2026
7.11
7.11
7.02
7.06
6.97
1,922,400
Sep 24, 2026
7.14
7.18
7.08
7.10
7.01
3,514,100
Sep 23, 2026
7.31
7.32
7.12
7.17
7.08
4,253,700
Sep 22, 2026
7.41
7.42
7.32
7.33
7.23
2,840,000
Sep 21, 2026
7.50
7.50
7.34
7.37
7.27
4,637,900
Sep 18, 2026
7.52
7.57
7.45
7.50
7.40
4,453,900
Sep 17, 2026
7.47
7.56
7.44
7.54
7.44
2,070,800
Sep 16, 2026
7.37
7.45
7.36
7.45
7.35
2,033,900
Sep 15, 2026
7.47
7.47
7.33
7.35
7.25
2,955,300
Sep 14, 2026
7.40
7.49
7.30
7.46
7.36
5,784,500
Sep 11, 2026
7.51
7.55
7.33
7.35
7.25
3,175,100
Sep 10, 2026
7.70
7.73
7.49
7.51
7.41
2,910,200
Sep 9, 2026
7.80
7.86
7.72
7.74
7.64
1,594,300
Sep 8, 2026
7.81
7.90
7.81
7.83
7.73
2,683,500
Sep 4, 2026
7.72
7.87
7.71
7.85
7.75
2,735,100
Sep 3, 2026
7.77
7.83
7.70
7.70
7.60
4,184,800
Sep 2, 2026
7.90
7.91
7.77
7.77
7.67
1,659,700
Sep 1, 2026
7.89
7.91
7.79
7.88
7.78
1,732,200
Aug 31, 2026
7.84
7.87
7.79
7.85
7.75
2,402,400
Aug 28, 2026
7.86
7.97
7.84
7.90
7.80
1,690,900
Aug 27, 2026
7.92
7.92
7.84
7.86
7.76
1,212,300
Aug 26, 2026
7.90
7.98
7.90
7.90
7.80
1,397,800
Aug 25, 2026
7.85
7.98
7.82
7.91
7.81
2,159,900
Aug 24, 2026
7.85
7.89
7.81
7.86
7.76
1,510,600
Aug 21, 2026
8.06
8.06
7.85
7.86
7.76
2,889,100
Aug 20, 2026
8.00
8.10
8.00
8.04
7.94
1,271,400
Aug 19, 2026
8.05
8.12
8.01
8.06
7.96
2,327,100
Aug 18, 2026
8.09
8.16
8.05
8.05
7.95
1,321,800
Aug 17, 2026
8.15
8.16
8.06
8.08
7.98
1,476,100
Aug 14, 2026
8.08
8.18
8.08
8.17
8.06
3,881,000
Aug 13, 2026
8.05
8.12
8.03
8.12
8.01
2,376,900
Aug 12, 2026
8.09
8.17
8.02
8.04
7.94
3,629,700
Aug 11, 2026
7.91
8.16
7.90
8.08
7.98
2,069,700
Aug 10, 2026
7.95
8.01
7.83
7.88
7.78
3,881,800
Aug 7, 2026
8.00
8.02
7.75
7.99
7.89
4,166,600
Aug 6, 2026
8.15
8.20
8.03
8.06
7.96
1,719,200
Aug 5, 2026
8.20
8.20
8.01
8.09
7.99
1,454,600
Aug 4, 2026
8.05
8.18
8.00
8.16
8.05
3,615,700
Jul 31, 2026
8.36
8.38
8.20
8.20
8.09
3,137,000
Jul 30, 2026
8.44
8.48
8.33
8.38
8.27
3,883,600
Jul 29, 2026
8.59
8.63
8.35
8.38
8.27
2,121,400
Jul 28, 2026
8.52
8.72
8.52
8.58
8.47
2,360,700
Jul 27, 2026
8.57
8.61
8.50
8.51
8.40
2,202,200
Jul 24, 2026
8.44
8.60
8.41
8.59
8.48
2,420,700
Jul 23, 2026
8.35
8.46
8.31
8.44
8.33
1,422,300
Jul 22, 2026
8.16
8.43
8.16
8.40
8.29
2,529,500
Jul 21, 2026
8.15
8.16
8.09
8.12
8.01
2,705,200
Jul 20, 2026
8.18
8.28
8.16
8.19
8.08
2,620,400
Jul 17, 2026
8.26
8.28
8.12
8.17
8.06
2,484,100
Jul 16, 2026
8.09
8.27
8.06
8.24
8.13
1,983,800
Jul 15, 2026
8.20
8.23
8.11
8.12
8.01
2,914,800
Jul 14, 2026
8.11
8.22
8.08
8.19
8.08
1,977,100
Jul 13, 2026
8.07
8.12
8.03
8.12
8.01
2,573,400
Jul 10, 2026
8.06
8.07
7.95
8.03
7.93
1,806,400
Jul 9, 2026
8.15
8.16
7.98
8.04
7.94
3,164,200
Jul 8, 2026
7.95
8.11
7.93
8.11
8.00
2,721,300
Jul 7, 2026
7.96
8.06
7.88
7.97
7.87
3,893,100
Jul 6, 2026
7.82
8.00
7.76
7.96
7.86
4,235,900
Jul 3, 2026
7.85
7.97
7.83
7.86
7.76
1,084,700
Jul 2, 2026
8.14
8.14
7.72
7.79
7.69
6,777,900
Jun 30, 2026
0.092
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
8.41
8.41
8.32
8.34
8.23
6,455,700
Jun 29, 2026
8.53
8.59
8.45
8.49
8.29
4,223,000
Jun 26, 2026
8.50
8.57
8.49
8.55
8.35
1,461,500
Jun 25, 2026
8.52
8.63
8.44
8.49
8.29
2,213,800
Jun 24, 2026
8.40
8.52
8.38
8.50
8.30
3,034,900
Jun 23, 2026
8.34
8.42
8.28
8.40
8.20
2,895,200
Jun 22, 2026
8.31
8.41
8.27
8.29
8.09
1,405,100
Jun 19, 2026
8.29
8.39
8.29
8.37
8.17
1,522,100
Jun 18, 2026
8.30
8.41
8.27
8.35
8.15
2,036,200
Jun 17, 2026
8.38
8.46
8.26
8.29
8.09
1,698,700
Jun 16, 2026
8.40
8.49
8.37
8.42
8.22
1,355,000
Jun 15, 2026
8.33
8.40
8.26
8.40
8.20
1,278,200
Jun 12, 2026
8.21
8.32
8.18
8.32
8.12
2,978,600
Jun 11, 2026
8.26
8.32
8.21
8.22
8.03
2,139,000
Jun 10, 2026
8.27
8.32
8.24
8.26
8.06
1,049,900
Jun 9, 2026
8.27
8.39
8.24
8.29
8.09
3,329,400
Jun 8, 2026
8.34
8.42
8.24
8.25
8.05
2,636,200
Jun 5, 2026
8.25
8.38
8.22
8.37
8.17
4,987,400
Jun 4, 2026
8.13
8.30
8.08
8.27
8.07
2,496,800
Jun 3, 2026
8.18
8.24
8.07
8.10
7.91
2,494,200
Jun 2, 2026
8.14
8.23
8.10
8.19
8.00
2,682,100
Jun 1, 2026
8.10
8.16
8.02
8.14
7.95
2,664,500
May 29, 2026
8.18
8.20
8.11
8.16
7.97
3,693,500
May 28, 2026
8.15
8.28
8.15
8.20
8.01
3,373,800
May 27, 2026
8.28
8.35
8.20
8.22
8.03
2,167,100
May 26, 2026
8.29
8.37
8.21
8.34
8.14
2,336,100
May 25, 2026
8.30
8.32
8.25
8.29
8.09
483,400
May 22, 2026
8.16
8.30
8.14
8.25
8.05
2,581,000
May 21, 2026
8.09
8.17
8.08
8.15
7.96
2,281,500
May 20, 2026
7.97
8.15
7.93
8.11
7.92
2,459,300
May 19, 2026
7.90
7.96
7.87
7.96
7.77
3,050,300
May 15, 2026
8.07
8.08
7.86
7.94
7.75
3,202,500
May 14, 2026
8.12
8.19
8.06
8.07
7.88
1,480,400
May 13, 2026
8.23
8.23
8.09
8.12
7.93
1,115,000
May 12, 2026
8.17
8.21
8.08
8.19
8.00
3,713,400
May 11, 2026
8.29
8.33
8.13
8.17
7.98
4,263,600
May 8, 2026
8.77
8.97
8.26
8.34
8.14
4,890,200
May 7, 2026
8.61
8.66
8.52
8.56
8.36
1,439,700
May 6, 2026
8.69
8.70
8.56
8.64
8.44
2,252,300
May 5, 2026
8.50
8.67
8.50
8.64
8.44
2,464,400
May 4, 2026
8.59
8.60
8.47
8.52
8.32
2,913,700
May 1, 2026
8.53
8.64
8.51
8.58
8.38
2,096,000
Apr 30, 2026
8.46
8.61
8.45
8.52
8.32
1,429,800
Apr 29, 2026
8.52
8.62
8.42
8.45
8.25
1,681,400
Apr 28, 2026
8.51
8.61
8.51
8.55
8.35
1,991,100
Apr 27, 2026
8.69
8.72
8.51
8.60
8.40
2,180,900
Apr 24, 2026
8.65
8.68
8.55
8.66
8.46
1,620,700
Apr 23, 2026
8.51
8.66
8.51
8.66
8.46
2,347,000
Apr 22, 2026
8.57
8.67
8.49
8.51
8.31
1,186,300
Apr 21, 2026
8.61
8.68
8.48
8.50
8.30
1,734,000
Apr 20, 2026
8.73
8.80
8.59
8.62
8.42
1,694,100
Apr 17, 2026
8.81
8.86
8.71
8.75
8.54
1,474,200
Apr 16, 2026
8.73
8.81
8.71
8.79
8.58
1,418,100
Apr 15, 2026
8.67
8.77
8.61
8.73
8.52
1,321,900
Apr 14, 2026
8.74
8.75
8.63
8.70
8.49
678,100
Apr 13, 2026
8.80
8.87
8.68
8.70
8.49
1,947,900
Apr 10, 2026
8.76
8.90
8.76
8.85
8.64
3,047,000
Apr 9, 2026
8.65
8.86
8.65
8.74
8.53
3,144,900
Apr 8, 2026
8.67
8.68
8.57
8.67
8.46
2,309,900
Apr 7, 2026
8.60
8.63
8.53
8.54
8.34
1,818,000
Apr 6, 2026
8.59
8.69
8.59
8.63
8.43
1,235,400
Apr 2, 2026
8.69
8.75
8.63
8.65
8.45
1,430,300
Apr 1, 2026
8.67
8.82
8.64
8.66
8.46
3,816,000
Mar 31, 2026
0.09
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
8.51
8.58
8.42
8.52
8.32
2,442,000
Mar 30, 2026
8.61
8.73
8.53
8.59
8.30
2,276,600
Mar 27, 2026
8.52
8.63
8.50
8.57
8.28
1,915,100
Mar 26, 2026
8.62
8.72
8.59
8.60
8.31
2,844,100
Mar 25, 2026
8.74
8.83
8.66
8.66
8.37
2,817,200
Mar 24, 2026
8.55
8.75
8.53
8.68
8.39
1,349,700
Mar 23, 2026
8.55
8.70
8.43
8.60
8.31
3,705,700
Mar 20, 2026
8.86
8.87
8.46
8.57
8.28
4,182,700
Mar 19, 2026
8.78
8.91
8.75
8.87
8.57
1,672,800
Mar 18, 2026
8.93
8.98
8.81
8.86
8.56
1,358,100
Mar 17, 2026
8.82
9.09
8.82
8.99
8.69
2,136,300
Mar 16, 2026
8.73
8.82
8.65
8.80
8.50
968,700
Mar 13, 2026
8.63
8.82
8.63
8.70
8.41
1,357,900
Mar 12, 2026
8.54
8.69
8.52
8.58
8.29
2,777,400
Mar 11, 2026
8.34
8.55
8.32
8.53
8.24
2,563,100
Mar 10, 2026
8.38
8.50
8.29
8.39
8.11
3,533,300
Mar 9, 2026
8.25
8.50
8.18
8.40
8.12
3,730,500
Mar 6, 2026
8.88
8.90
8.13
8.35
8.07
7,082,100
Mar 5, 2026
9.48
9.48
9.32
9.44
9.12
1,489,500
Mar 4, 2026
9.50
9.54
9.39
9.52
9.20
1,339,500
Mar 3, 2026
9.50
9.53
9.26
9.50
9.18
1,585,300
Mar 2, 2026
9.46
9.58
9.36
9.51
9.19
1,581,300
Feb 27, 2026
9.46
9.69
9.43
9.54
9.22
3,194,600
Feb 26, 2026
9.34
9.52
9.27
9.44
9.12
4,408,300
Feb 25, 2026
9.36
9.38
9.25
9.33
9.01
1,807,300
Feb 24, 2026
9.30
9.33
9.22
9.31
8.99
2,445,800
Feb 23, 2026
9.17
9.25
9.16
9.24
8.93
1,565,400
Feb 20, 2026
9.20
9.25
9.13
9.15
8.84
2,125,900
Feb 19, 2026
9.23
9.25
9.17
9.20
8.89
1,003,700
Feb 18, 2026
9.25
9.26
9.11
9.22
8.91
2,172,800
Feb 17, 2026
9.26
9.38
9.22
9.23
8.92
2,313,100
Feb 13, 2026
9.05
9.31
9.05
9.28
8.97
2,290,800
Feb 12, 2026
8.96
9.09
8.96
9.07
8.76
2,298,000
Feb 11, 2026
9.00
9.03
8.91
8.99
8.69
1,644,700
Feb 10, 2026
8.84
9.00
8.79
8.98
8.68
2,491,100
Feb 9, 2026
8.84
8.86
8.75
8.81
8.51
1,524,000
Feb 6, 2026
8.99
9.04
8.82
8.90
8.60
1,753,400
Feb 5, 2026
8.99
9.06
8.87
8.95
8.65
1,873,300
Feb 4, 2026
8.99
9.02
8.86
8.96
8.66
2,060,400
Feb 3, 2026
8.89
9.00
8.85
8.94
8.64
2,089,500
Feb 2, 2026
8.86
8.97
8.80
8.91
8.61
3,982,800
Jan 30, 2026
8.72
8.94
8.72
8.94
8.64
2,699,800
Jan 29, 2026
8.88
8.97
8.71
8.72
8.42
3,229,800
Jan 28, 2026
8.97
9.06
8.90
8.93
8.63
1,517,900
Jan 27, 2026
8.89
9.04
8.80
9.02
8.71
2,708,200
Jan 26, 2026
8.75
8.85
8.74
8.83
8.53
1,713,400
Jan 23, 2026
8.81
8.85
8.71
8.74
8.44
1,839,500
Jan 22, 2026
8.91
9.00
8.81
8.82
8.52
1,337,700
Jan 21, 2026
9.06
9.12
8.84
8.87
8.57
2,633,600
Jan 20, 2026
8.99
9.07
8.92
9.05
8.74
2,557,100
Jan 19, 2026
8.95
9.08
8.95
9.06
8.75
933,900
Jan 16, 2026
8.94
9.02
8.86
9.00
8.69
2,403,300
Jan 15, 2026
8.95
9.02
8.87
8.95
8.65
1,740,100
Jan 14, 2026
8.83
8.93
8.79
8.88
8.58
2,229,700
Jan 13, 2026
8.83
8.88
8.75
8.81
8.51
2,398,600
Jan 12, 2026
8.87
8.97
8.80
8.83
8.53
3,017,300
Jan 9, 2026
8.68
8.91
8.66
8.89
8.59
2,005,400
Jan 8, 2026
8.89
8.99
8.59
8.64
8.35
2,190,300
Jan 7, 2026
8.75
9.13
8.71
8.89
8.59
3,953,400
Jan 6, 2026
8.44
8.59
8.41
8.58
8.29
1,748,500
Jan 5, 2026
8.40
8.44
8.31
8.42
8.13
1,996,500
Jan 2, 2026
8.45
8.52
8.40
8.42
8.13
1,734,000
Dec 31, 2025
0.089
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 31, 2025
8.45
8.48
8.41
8.44
8.15
856,300
Dec 30, 2025
8.57
8.65
8.49
8.49
8.12
1,671,500
Dec 29, 2025
8.46
8.63
8.45
8.58
8.20
1,943,400
Dec 24, 2025
8.52
8.57
8.49
8.50
8.13
1,573,700
Dec 23, 2025
8.50
8.60
8.49
8.54
8.16
2,166,900
Dec 22, 2025
8.42
8.52
8.31
8.51
8.14
2,658,500
Dec 19, 2025
8.68
8.72
8.45
8.53
8.15
25,788,100
Dec 18, 2025
8.40
8.66
8.38
8.64
8.26
2,354,600
Dec 17, 2025
8.48
8.51
8.36
8.40
8.03
2,702,100
Dec 16, 2025
8.29
8.53
8.26
8.48
8.11
2,844,900
Dec 15, 2025
8.13
8.22
8.11
8.21
7.85
1,434,000
Dec 12, 2025
8.10
8.15
8.05
8.10
7.74
1,399,000
Dec 11, 2025
8.02
8.15
8.02
8.08
7.72
2,276,500
Dec 10, 2025
8.00
8.03
7.99
8.01
7.66
2,906,100
Dec 9, 2025
8.01
8.04
7.99
8.00
7.65
2,370,300
Dec 8, 2025
8.00
8.04
7.93
8.00
7.65
3,239,300
Dec 5, 2025
8.18
8.18
8.10
8.12
7.76
1,503,600
Dec 4, 2025
8.26
8.28
8.14
8.16
7.80
1,433,400
Dec 3, 2025
8.37
8.42
8.23
8.26
7.90
1,961,300
Dec 2, 2025
8.49
8.53
8.36
8.37
8.00
2,114,000
Dec 1, 2025
8.55
8.57
8.44
8.49
8.12
1,230,700
Nov 28, 2025
8.56
8.61
8.54
8.55
8.17
667,600
Nov 27, 2025
8.60
8.64
8.58
8.58
8.20
203,100
Nov 26, 2025
8.59
8.68
8.59
8.62
8.24
1,539,600
Nov 25, 2025
8.42
8.59
8.37
8.57
8.19
1,145,800
Nov 24, 2025
8.38
8.46
8.33
8.40
8.03
4,418,900
Nov 21, 2025
8.37
8.44
8.31
8.39
8.02
833,300
Nov 20, 2025
8.39
8.47
8.35
8.36
7.99
1,180,600
Nov 19, 2025
8.45
8.46
8.31
8.39
8.02
1,052,300
Nov 18, 2025
8.42
8.47
8.36
8.44
8.07
1,143,100
Nov 17, 2025
8.50
8.57
8.38
8.43
8.06
1,836,300
Nov 14, 2025
8.55
8.64
8.52
8.52
8.14
1,901,800
Nov 13, 2025
8.59
8.67
8.52
8.65
8.27
1,983,200
Nov 12, 2025
8.70
8.72
8.60
8.63
8.25
1,147,800
Nov 11, 2025
8.85
8.96
8.66
8.70
8.32
1,666,500
Nov 10, 2025
8.72
8.87
8.65
8.85
8.46
2,755,700
Nov 7, 2025
8.40
9.10
8.40
8.72
8.34
7,996,600
Nov 6, 2025
7.92
8.10
7.87
8.09
7.73
2,274,900
Nov 5, 2025
7.79
7.90
7.79
7.88
7.53
1,365,200
Nov 4, 2025
7.78
7.81
7.75
7.79
7.45
1,051,100
Nov 3, 2025
7.83
7.86
7.68
7.82
7.48
1,007,100
Oct 31, 2025
7.81
7.87
7.74
7.83
7.49
1,963,800
Oct 30, 2025
7.88
7.89
7.78
7.81
7.47
1,129,400
