Algonquin Power & Utilities Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-04 | 7.960 | 7.970 | 7.820 | 7.900 | 6.778 | 2,214,918 |
| 2024-03-01 | 7.950 | 8.000 | 7.825 | 7.970 | 6.838 | 2,852,760 |
| 2024-02-29 | 7.840 | 7.940 | 7.750 | 7.930 | 6.804 | 45,576,199 |
| 2024-02-28 | 7.960 | 7.965 | 7.840 | 7.850 | 6.735 | 2,261,731 |
| 2024-02-27 | 7.850 | 8.045 | 7.850 | 8.000 | 6.864 | 4,015,017 |
| 2024-02-26 | 8.030 | 8.050 | 7.705 | 7.800 | 6.692 | 5,412,665 |
| 2024-02-23 | 7.900 | 8.070 | 7.775 | 8.060 | 6.915 | 2,245,543 |
| 2024-02-22 | 7.960 | 7.960 | 7.860 | 7.900 | 6.778 | 2,319,217 |
| 2024-02-21 | 7.970 | 8.085 | 7.915 | 7.960 | 6.829 | 2,562,426 |
| 2024-02-20 | 8.050 | 8.145 | 7.970 | 8.000 | 6.864 | 1,789,931 |
| 2024-02-16 | 8.050 | 8.225 | 8.050 | 8.120 | 6.967 | 2,710,050 |
| 2024-02-15 | 7.960 | 8.185 | 7.960 | 8.100 | 6.950 | 1,975,446 |
| 2024-02-14 | 7.790 | 7.980 | 7.760 | 7.960 | 6.829 | 1,714,702 |
| 2024-02-13 | 7.660 | 7.770 | 7.610 | 7.710 | 6.615 | 4,130,462 |
| 2024-02-12 | 7.780 | 7.920 | 7.740 | 7.890 | 6.769 | 1,599,560 |
| 2024-02-09 | 7.710 | 7.780 | 7.610 | 7.780 | 6.675 | 1,500,081 |
| 2024-02-08 | 7.780 | 7.800 | 7.670 | 7.710 | 6.615 | 1,680,978 |
| 2024-02-07 | 7.960 | 7.975 | 7.790 | 7.790 | 6.684 | 1,371,042 |
| 2024-02-06 | 7.800 | 8.010 | 7.740 | 7.900 | 6.778 | 2,171,246 |
| 2024-02-05 | 7.930 | 7.950 | 7.750 | 7.810 | 6.701 | 2,950,665 |
| 2024-02-02 | 8.040 | 8.080 | 7.885 | 8.040 | 6.898 | 2,290,056 |
| 2024-02-01 | 8.010 | 8.120 | 7.890 | 8.120 | 6.967 | 1,694,812 |
| 2024-01-31 | 8.110 | 8.260 | 7.955 | 7.970 | 6.838 | 2,652,247 |
| 2024-01-30 | 8.100 | 8.200 | 8.065 | 8.120 | 6.967 | 1,728,391 |
| 2024-01-29 | 8.100 | 8.185 | 7.975 | 8.130 | 6.975 | 1,143,669 |
| 2024-01-26 | 8.190 | 8.270 | 8.060 | 8.090 | 6.941 | 1,418,042 |
| 2024-01-25 | 8.000 | 8.235 | 7.930 | 8.210 | 7.044 | 2,419,859 |
| 2024-01-24 | 8.070 | 8.115 | 7.900 | 7.900 | 6.778 | 1,609,526 |
| 2024-01-23 | 8.000 | 8.070 | 7.920 | 7.990 | 6.855 | 1,279,968 |
| 2024-01-22 | 8.000 | 8.130 | 7.940 | 8.000 | 6.864 | 3,165,299 |
| 2024-01-19 | 8.070 | 8.100 | 7.950 | 8.000 | 6.864 | 3,205,977 |
| 2024-01-18 | 8.220 | 8.270 | 7.990 | 8.030 | 6.889 | 2,534,008 |
| 2024-01-17 | 8.480 | 8.480 | 8.145 | 8.210 | 7.044 | 2,840,918 |
| 2024-01-16 | 8.560 | 8.640 | 8.450 | 8.510 | 7.301 | 2,171,166 |
| 2024-01-15 | 8.520 | 8.660 | 8.510 | 8.640 | 7.413 | 769,332 |
| 2024-01-12 | 8.570 | 8.780 | 8.550 | 8.560 | 7.344 | 1,777,048 |
| 2024-01-11 | 8.800 | 8.810 | 8.350 | 8.570 | 7.353 | 3,502,194 |
| 2024-01-10 | 8.780 | 8.920 | 8.655 | 8.830 | 7.576 | 1,902,097 |
| 2024-01-09 | 8.820 | 8.910 | 8.770 | 8.810 | 7.559 | 1,592,209 |
| 2024-01-08 | 8.800 | 9.000 | 8.790 | 8.890 | 7.627 | 2,358,438 |
| 2024-01-05 | 8.480 | 8.720 | 8.430 | 8.700 | 7.464 | 2,710,346 |
| 2024-01-04 | 8.510 | 8.575 | 8.435 | 8.520 | 7.310 | 1,164,019 |
| 2024-01-03 | 8.540 | 8.540 | 8.390 | 8.500 | 7.293 | 1,315,429 |
| 2024-01-02 | 8.390 | 8.670 | 8.370 | 8.590 | 7.370 | 2,126,474 |
| 2023-12-29 | 8.350 | 8.390 | 8.270 | 8.360 | 7.173 | 1,237,503 |
| 2023-12-28 | 8.400 | 8.405 | 8.305 | 8.360 | 7.173 | 1,189,819 |
| 2023-12-27 | 8.490 | 8.620 | 8.470 | 8.530 | 7.196 | 3,156,916 |
| 2023-12-22 | 8.480 | 8.570 | 8.480 | 8.530 | 7.196 | 2,045,343 |
| 2023-12-21 | 8.520 | 8.670 | 8.450 | 8.490 | 7.162 | 3,112,023 |
| 2023-12-20 | 8.610 | 8.670 | 8.450 | 8.460 | 7.137 | 4,351,350 |
| 2023-12-19 | 8.560 | 8.725 | 8.550 | 8.650 | 7.297 | 2,691,719 |
| 2023-12-18 | 8.660 | 8.730 | 8.520 | 8.560 | 7.221 | 3,760,079 |
| 2023-12-15 | 8.820 | 8.820 | 8.560 | 8.670 | 7.314 | 10,908,210 |
| 2023-12-14 | 8.600 | 8.800 | 8.600 | 8.760 | 7.390 | 5,826,122 |
| 2023-12-13 | 8.160 | 8.610 | 8.060 | 8.600 | 7.255 | 4,895,545 |
| 2023-12-12 | 8.200 | 8.210 | 8.080 | 8.160 | 6.884 | 2,879,665 |
| 2023-12-11 | 8.140 | 8.250 | 8.125 | 8.240 | 6.951 | 2,414,291 |
| 2023-12-08 | 8.230 | 8.300 | 8.150 | 8.230 | 6.943 | 2,234,921 |
| 2023-12-07 | 8.390 | 8.490 | 8.250 | 8.270 | 6.976 | 2,913,961 |
| 2023-12-06 | 8.450 | 8.530 | 8.350 | 8.350 | 7.044 | 2,690,764 |
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.