Algonquin Power & Utilities Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 7.140 | 7.300 | 7.105 | 7.260 | 6.460 | 1,644,282 |
| 2024-08-22 | 7.140 | 7.220 | 7.020 | 7.100 | 6.318 | 1,487,629 |
| 2024-08-21 | 7.160 | 7.200 | 7.100 | 7.180 | 6.389 | 1,308,337 |
| 2024-08-20 | 7.310 | 7.385 | 7.150 | 7.160 | 6.371 | 1,870,179 |
| 2024-08-19 | 7.300 | 7.390 | 7.245 | 7.320 | 6.514 | 3,317,403 |
| 2024-08-16 | 7.140 | 7.360 | 7.140 | 7.320 | 6.514 | 3,059,938 |
| 2024-08-15 | 7.000 | 7.180 | 7.000 | 7.140 | 6.354 | 5,736,644 |
| 2024-08-14 | 6.990 | 7.070 | 6.840 | 7.020 | 6.247 | 3,261,555 |
| 2024-08-13 | 7.060 | 7.170 | 6.920 | 7.000 | 6.229 | 4,764,364 |
| 2024-08-12 | 7.200 | 7.285 | 6.860 | 7.070 | 6.291 | 7,478,871 |
| 2024-08-09 | 8.000 | 8.090 | 7.240 | 7.420 | 6.603 | 10,451,610 |
| 2024-08-08 | 8.360 | 8.600 | 8.330 | 8.490 | 7.555 | 2,082,371 |
| 2024-08-07 | 8.550 | 8.600 | 8.295 | 8.350 | 7.430 | 2,248,251 |
| 2024-08-06 | 8.220 | 8.510 | 8.170 | 8.460 | 7.528 | 3,795,605 |
| 2024-08-02 | 8.510 | 8.630 | 8.425 | 8.540 | 7.599 | 2,380,314 |
| 2024-08-01 | 8.630 | 8.690 | 8.530 | 8.580 | 7.635 | 1,488,952 |
| 2024-07-31 | 8.640 | 8.760 | 8.560 | 8.620 | 7.671 | 2,562,367 |
| 2024-07-30 | 8.560 | 8.640 | 8.535 | 8.630 | 7.679 | 1,489,934 |
| 2024-07-29 | 8.600 | 8.640 | 8.535 | 8.560 | 7.617 | 1,049,630 |
| 2024-07-26 | 8.570 | 8.650 | 8.530 | 8.580 | 7.635 | 1,399,059 |
| 2024-07-25 | 8.400 | 8.570 | 8.370 | 8.480 | 7.546 | 1,771,186 |
| 2024-07-24 | 8.410 | 8.535 | 8.380 | 8.390 | 7.466 | 1,596,413 |
| 2024-07-23 | 8.370 | 8.435 | 8.320 | 8.410 | 7.484 | 878,186 |
| 2024-07-22 | 8.170 | 8.400 | 8.160 | 8.380 | 7.457 | 1,793,244 |
| 2024-07-19 | 8.100 | 8.160 | 8.060 | 8.120 | 7.226 | 1,711,713 |
| 2024-07-18 | 8.440 | 8.470 | 8.070 | 8.130 | 7.234 | 2,860,527 |
| 2024-07-17 | 8.520 | 8.600 | 8.460 | 8.490 | 7.555 | 2,064,709 |
| 2024-07-16 | 8.510 | 8.590 | 8.445 | 8.550 | 7.608 | 2,095,401 |
| 2024-07-15 | 8.560 | 8.560 | 8.380 | 8.500 | 7.564 | 4,331,720 |
| 2024-07-12 | 8.530 | 8.620 | 8.495 | 8.580 | 7.635 | 3,843,723 |
| 2024-07-11 | 8.380 | 8.600 | 8.380 | 8.530 | 7.590 | 2,755,478 |
| 2024-07-10 | 8.190 | 8.360 | 8.190 | 8.340 | 7.421 | 3,705,976 |
| 2024-07-09 | 8.150 | 8.210 | 8.050 | 8.190 | 7.288 | 1,445,401 |
| 2024-07-08 | 8.190 | 8.220 | 8.110 | 8.150 | 7.252 | 2,733,613 |
| 2024-07-05 | 8.290 | 8.350 | 8.180 | 8.180 | 7.279 | 2,048,928 |
| 2024-07-04 | 8.210 | 8.350 | 8.210 | 8.280 | 7.368 | 806,756 |
| 2024-07-03 | 8.110 | 8.290 | 8.065 | 8.290 | 7.377 | 1,978,212 |
| 2024-07-02 | 8.020 | 8.130 | 7.970 | 8.100 | 7.208 | 2,305,826 |
| 2024-06-28 | 8.050 | 8.120 | 7.990 | 8.040 | 7.154 | 3,786,371 |
| 2024-06-27 | 8.130 | 8.190 | 8.085 | 8.190 | 7.155 | 3,341,840 |
| 2024-06-26 | 8.000 | 8.160 | 7.990 | 8.130 | 7.103 | 3,197,980 |
| 2024-06-25 | 8.140 | 8.140 | 8.030 | 8.050 | 7.033 | 3,230,293 |
| 2024-06-24 | 7.870 | 8.170 | 7.870 | 8.170 | 7.138 | 1,947,131 |
| 2024-06-21 | 7.900 | 7.910 | 7.810 | 7.870 | 6.876 | 6,164,557 |
| 2024-06-20 | 8.060 | 8.060 | 7.850 | 7.860 | 6.867 | 3,447,859 |
| 2024-06-19 | 8.000 | 8.080 | 8.000 | 8.040 | 7.024 | 809,095 |
| 2024-06-18 | 7.900 | 8.040 | 7.870 | 8.030 | 7.016 | 1,834,916 |
| 2024-06-17 | 7.880 | 7.980 | 7.780 | 7.960 | 6.954 | 2,548,943 |
| 2024-06-14 | 7.830 | 7.950 | 7.650 | 7.910 | 6.911 | 3,258,978 |
| 2024-06-13 | 8.060 | 8.090 | 7.850 | 7.880 | 6.884 | 2,652,282 |
| 2024-06-12 | 8.250 | 8.320 | 8.050 | 8.080 | 7.059 | 3,893,000 |
| 2024-06-11 | 8.090 | 8.160 | 8.010 | 8.040 | 7.024 | 2,485,562 |
| 2024-06-10 | 8.110 | 8.240 | 8.075 | 8.150 | 7.120 | 1,541,193 |
| 2024-06-07 | 8.380 | 8.380 | 8.110 | 8.170 | 7.138 | 3,374,008 |
| 2024-06-06 | 8.500 | 8.560 | 8.455 | 8.490 | 7.417 | 2,946,985 |
| 2024-06-05 | 8.480 | 8.570 | 8.420 | 8.500 | 7.426 | 2,183,609 |
| 2024-06-04 | 8.560 | 8.590 | 8.440 | 8.450 | 7.382 | 1,389,951 |
| 2024-06-03 | 8.610 | 8.680 | 8.515 | 8.590 | 7.505 | 2,600,961 |
| 2024-05-31 | 8.590 | 8.640 | 8.490 | 8.570 | 7.487 | 4,056,578 |
| 2024-05-30 | 8.500 | 8.700 | 8.500 | 8.570 | 7.487 | 2,123,052 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-29 | 0.0920 CAD |
| 2026-06-30 | 0.0920 CAD |
| 2026-03-31 | 0.0900 CAD |
| 2025-12-31 | 0.0890 CAD |
| 2025-09-29 | 0.0910 CAD |
| 2025-06-30 | 0.0890 CAD |
| 2025-03-31 | 0.0930 CAD |
| 2024-12-31 | 0.0930 CAD |
| 2024-09-30 | 0.0650 CAD |
| 2024-09-27 | 0.0880 CAD |
| 2024-06-28 | 0.1490 CAD |
| 2024-03-27 | 0.1470 CAD |
| 2023-12-28 | 0.1430 CAD |
| 2023-09-27 | 0.1470 CAD |
| 2023-06-29 | 0.1440 CAD |
| 2023-03-30 | 0.1470 CAD |
| 2022-12-29 | 0.2460 CAD |
| 2022-09-28 | 0.2480 CAD |
| 2022-06-29 | 0.2330 CAD |
| 2022-03-30 | 0.2130 CAD |
| 2021-12-30 | 0.2180 CAD |
| 2021-09-29 | 0.1706 CAD |
| 2021-09-28 | 0.2150 CAD |
| 2021-06-29 | 0.2100 CAD |
| 2021-03-30 | 0.1950 CAD |
| 2020-12-30 | 0.1990 CAD |
| 2020-09-29 | 0.2070 CAD |
| 2020-06-29 | 0.2120 CAD |
| 2020-03-30 | 0.1970 CAD |
| 2019-12-30 | 0.1840 CAD |
| 2019-09-27 | 0.1870 CAD |
| 2019-06-27 | 0.1850 CAD |
| 2019-03-28 | 0.1720 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.