Algonquin Power & Utilities Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	8.580	8.620	8.370	8.400	7.086	2,466,810
2023-12-04	8.450	8.650	8.450	8.600	7.255	2,045,092
2023-12-01	8.320	8.590	8.260	8.510	7.179	2,832,175
2023-11-30	8.300	8.440	8.125	8.370	7.061	5,368,604
2023-11-29	8.240	8.290	8.160	8.260	6.968	2,116,216
2023-11-28	8.120	8.235	8.080	8.180	6.900	1,531,985
2023-11-27	8.150	8.220	8.080	8.140	6.867	1,416,218
2023-11-24	8.180	8.230	8.130	8.160	6.884	1,953,731
2023-11-23	8.270	8.300	8.130	8.150	6.875	635,989
2023-11-22	8.350	8.380	8.230	8.280	6.985	1,734,119
2023-11-21	8.280	8.350	8.150	8.310	7.010	2,492,240
2023-11-20	8.160	8.340	8.060	8.320	7.019	2,392,079
2023-11-17	8.110	8.230	8.070	8.180	6.900	2,576,904
2023-11-16	7.970	8.120	7.960	8.070	6.808	3,072,600
2023-11-15	7.940	7.990	7.835	7.950	6.706	3,138,480
2023-11-14	7.770	7.985	7.770	7.950	6.706	4,688,442
2023-11-13	7.610	7.800	7.485	7.580	6.394	2,662,058
2023-11-10	7.600	7.790	7.300	7.730	6.521	2,491,762
2023-11-09	7.740	7.880	7.630	7.730	6.521	2,976,828
2023-11-08	7.730	7.790	7.660	7.750	6.538	1,883,087
2023-11-07	7.790	7.840	7.670	7.780	6.563	2,140,796
2023-11-06	7.830	7.895	7.700	7.790	6.571	2,585,729
2023-11-03	7.880	7.950	7.750	7.860	6.631	4,130,431
2023-11-02	7.400	7.770	7.400	7.730	6.521	2,969,742
2023-11-01	7.000	7.320	7.000	7.320	6.175	3,611,461
2023-10-31	7.130	7.190	6.930	6.980	5.888	4,254,466
2023-10-30	6.980	7.140	6.930	7.110	5.998	2,452,924
2023-10-27	7.000	7.060	6.920	6.980	5.888	2,597,810
2023-10-26	6.940	7.090	6.940	7.020	5.922	2,627,222
2023-10-25	6.870	6.965	6.780	6.940	5.854	2,437,172
2023-10-24	7.060	7.130	6.930	6.940	5.854	2,840,742
2023-10-23	6.830	7.030	6.750	6.950	5.863	3,681,926
2023-10-20	7.060	7.120	6.870	6.880	5.804	4,567,619
2023-10-19	7.200	7.355	7.060	7.070	5.964	8,050,187
2023-10-18	7.550	7.550	7.110	7.220	6.091	6,789,378
2023-10-17	7.720	7.790	7.560	7.570	6.386	3,155,162
2023-10-16	7.810	7.835	7.700	7.830	6.605	2,822,897
2023-10-13	7.980	8.000	7.800	7.830	6.605	1,792,708
2023-10-12	8.030	8.065	7.885	7.890	6.656	1,756,848
2023-10-11	7.950	8.110	7.920	8.100	6.833	1,993,879
2023-10-10	7.970	8.050	7.860	7.920	6.681	2,407,245
2023-10-06	7.700	7.900	7.550	7.900	6.664	3,498,081
2023-10-05	7.710	7.970	7.700	7.810	6.588	6,291,544
2023-10-04	7.700	7.930	7.700	7.780	6.563	4,668,927
2023-10-03	7.570	7.670	7.380	7.660	6.462	5,570,295
2023-10-02	8.040	8.040	7.580	7.650	6.453	7,030,230
2023-09-29	8.250	8.330	7.950	8.040	6.782	4,260,998
2023-09-28	8.520	8.520	8.085	8.170	6.892	4,578,800
2023-09-27	8.800	8.800	8.480	8.490	7.162	2,972,390
2023-09-26	9.250	9.250	8.930	8.930	7.409	2,322,797
2023-09-25	9.190	9.300	9.150	9.260	7.683	2,931,208
2023-09-22	9.200	9.310	9.090	9.270	7.691	1,379,850
2023-09-21	9.360	9.370	9.210	9.220	7.650	3,067,189
2023-09-20	9.310	9.490	9.310	9.420	7.816	2,191,005
2023-09-19	9.550	9.570	9.290	9.300	7.716	2,413,962
2023-09-18	9.700	9.740	9.560	9.610	7.973	2,130,192
2023-09-15	9.860	9.860	9.710	9.730	8.073	6,824,586
2023-09-14	9.630	9.790	9.630	9.720	8.065	3,551,973
2023-09-13	9.690	9.760	9.635	9.650	8.007	1,739,976
2023-09-12	9.700	9.740	9.630	9.720	8.065	1,486,062

← NewerPage 13 of 21 · 1,255 trading daysOlder →

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.