Algonquin Power & Utilities Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 8.610 | 8.650 | 8.540 | 8.570 | 7.487 | 1,564,710 |
| 2024-05-28 | 8.860 | 8.940 | 8.660 | 8.710 | 7.610 | 1,857,567 |
| 2024-05-27 | 8.920 | 8.990 | 8.885 | 8.890 | 7.767 | 583,216 |
| 2024-05-24 | 8.890 | 8.980 | 8.850 | 8.930 | 7.802 | 983,450 |
| 2024-05-23 | 9.050 | 9.100 | 8.850 | 8.940 | 7.811 | 2,018,247 |
| 2024-05-22 | 9.070 | 9.170 | 9.020 | 9.050 | 7.907 | 1,267,564 |
| 2024-05-21 | 9.050 | 9.190 | 9.015 | 9.090 | 7.942 | 1,576,894 |
| 2024-05-17 | 9.130 | 9.150 | 9.010 | 9.060 | 7.915 | 2,161,106 |
| 2024-05-16 | 9.070 | 9.170 | 9.040 | 9.140 | 7.985 | 1,310,150 |
| 2024-05-15 | 8.960 | 9.170 | 8.960 | 9.060 | 7.915 | 2,913,996 |
| 2024-05-14 | 8.920 | 9.020 | 8.850 | 8.860 | 7.741 | 1,211,056 |
| 2024-05-13 | 8.980 | 9.035 | 8.840 | 8.920 | 7.793 | 2,114,221 |
| 2024-05-10 | 8.780 | 9.235 | 8.760 | 8.980 | 7.845 | 5,602,253 |
| 2024-05-09 | 9.090 | 9.260 | 9.060 | 9.240 | 8.073 | 1,679,202 |
| 2024-05-08 | 9.030 | 9.160 | 9.000 | 9.090 | 7.942 | 2,593,454 |
| 2024-05-07 | 9.210 | 9.280 | 9.030 | 9.080 | 7.933 | 1,452,822 |
| 2024-05-06 | 8.940 | 9.220 | 8.915 | 9.150 | 7.994 | 2,386,541 |
| 2024-05-03 | 8.970 | 9.140 | 8.910 | 8.940 | 7.811 | 2,074,736 |
| 2024-05-02 | 8.660 | 8.980 | 8.555 | 8.900 | 7.776 | 3,659,852 |
| 2024-05-01 | 8.400 | 8.740 | 8.360 | 8.600 | 7.514 | 2,206,453 |
| 2024-04-30 | 8.410 | 8.470 | 8.360 | 8.410 | 7.348 | 1,677,977 |
| 2024-04-29 | 8.400 | 8.525 | 8.390 | 8.480 | 7.409 | 1,290,857 |
| 2024-04-26 | 8.440 | 8.485 | 8.340 | 8.370 | 7.313 | 1,361,537 |
| 2024-04-25 | 8.370 | 8.450 | 8.285 | 8.420 | 7.356 | 1,592,973 |
| 2024-04-24 | 8.370 | 8.525 | 8.360 | 8.460 | 7.391 | 1,327,407 |
| 2024-04-23 | 8.290 | 8.490 | 8.250 | 8.410 | 7.348 | 1,767,273 |
| 2024-04-22 | 8.170 | 8.340 | 8.090 | 8.310 | 7.260 | 1,185,540 |
| 2024-04-19 | 8.050 | 8.200 | 8.030 | 8.170 | 7.138 | 1,417,457 |
| 2024-04-18 | 7.920 | 8.050 | 7.880 | 8.050 | 7.033 | 1,167,965 |
| 2024-04-17 | 7.880 | 7.995 | 7.850 | 7.940 | 6.937 | 1,161,923 |
| 2024-04-16 | 7.990 | 8.000 | 7.820 | 7.840 | 6.850 | 1,868,938 |
| 2024-04-15 | 8.190 | 8.200 | 7.955 | 8.020 | 7.007 | 2,104,526 |
| 2024-04-12 | 8.350 | 8.450 | 8.120 | 8.180 | 7.147 | 1,799,736 |
| 2024-04-11 | 8.360 | 8.460 | 8.155 | 8.360 | 7.304 | 1,748,956 |
| 2024-04-10 | 8.460 | 8.460 | 8.260 | 8.320 | 7.269 | 2,035,104 |
| 2024-04-09 | 8.530 | 8.670 | 8.460 | 8.610 | 7.522 | 1,982,950 |
| 2024-04-08 | 8.400 | 8.530 | 8.370 | 8.530 | 7.452 | 1,272,107 |
| 2024-04-05 | 8.350 | 8.410 | 8.260 | 8.400 | 7.339 | 1,688,810 |
| 2024-04-04 | 8.440 | 8.540 | 8.400 | 8.400 | 7.339 | 1,978,004 |
| 2024-04-03 | 8.400 | 8.430 | 8.320 | 8.410 | 7.348 | 1,142,573 |
| 2024-04-02 | 8.290 | 8.440 | 8.290 | 8.410 | 7.348 | 1,756,055 |
| 2024-04-01 | 8.530 | 8.530 | 8.345 | 8.430 | 7.365 | 1,854,911 |
| 2024-03-28 | 8.460 | 8.565 | 8.440 | 8.560 | 7.479 | 1,799,157 |
| 2024-03-27 | 8.080 | 8.480 | 8.080 | 8.470 | 7.400 | 2,267,408 |
| 2024-03-26 | 8.170 | 8.300 | 8.125 | 8.180 | 7.018 | 2,483,457 |
| 2024-03-25 | 8.310 | 8.370 | 8.145 | 8.200 | 7.035 | 2,450,944 |
| 2024-03-22 | 8.350 | 8.410 | 8.220 | 8.320 | 7.138 | 2,228,275 |
| 2024-03-21 | 8.140 | 8.300 | 8.120 | 8.220 | 7.052 | 1,844,742 |
| 2024-03-20 | 8.010 | 8.140 | 7.925 | 8.080 | 6.932 | 2,771,791 |
| 2024-03-19 | 7.930 | 8.130 | 7.910 | 8.030 | 6.889 | 2,543,792 |
| 2024-03-18 | 8.140 | 8.140 | 7.900 | 7.930 | 6.804 | 3,550,348 |
| 2024-03-15 | 8.170 | 8.255 | 8.080 | 8.150 | 6.992 | 7,874,114 |
| 2024-03-14 | 8.310 | 8.310 | 8.090 | 8.210 | 7.044 | 2,504,706 |
| 2024-03-13 | 8.380 | 8.520 | 8.240 | 8.310 | 7.130 | 3,786,504 |
| 2024-03-12 | 8.660 | 8.665 | 8.400 | 8.440 | 7.241 | 2,198,190 |
| 2024-03-11 | 8.690 | 8.850 | 8.660 | 8.660 | 7.430 | 2,234,267 |
| 2024-03-08 | 8.500 | 8.670 | 8.330 | 8.640 | 7.413 | 3,242,164 |
| 2024-03-07 | 8.100 | 8.250 | 8.060 | 8.230 | 7.061 | 2,944,938 |
| 2024-03-06 | 8.010 | 8.140 | 7.980 | 8.090 | 6.941 | 2,382,888 |
| 2024-03-05 | 7.900 | 8.045 | 7.900 | 7.930 | 6.804 | 2,152,436 |
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.