Algonquin Power & Utilities Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	9.700	9.900	9.670	9.740	8.081	1,940,373
2023-09-08	9.690	9.750	9.605	9.700	8.048	1,720,487
2023-09-07	9.840	9.930	9.700	9.720	8.065	2,287,786
2023-09-06	10.110	10.170	9.810	9.820	8.148	1,990,737
2023-09-05	10.310	10.420	10.120	10.170	8.438	1,210,382
2023-09-01	10.240	10.420	10.240	10.380	8.612	2,544,864
2023-08-31	10.260	10.300	10.100	10.230	8.488	4,334,254
2023-08-30	10.250	10.320	10.180	10.260	8.513	1,426,473
2023-08-29	10.100	10.260	10.090	10.260	8.513	2,167,015
2023-08-28	10.100	10.145	10.050	10.080	8.363	1,435,130
2023-08-25	10.000	10.080	9.945	10.070	8.355	1,910,103
2023-08-24	10.010	10.090	9.970	9.970	8.272	1,909,199
2023-08-23	10.060	10.180	10.000	10.030	8.322	2,550,417
2023-08-22	9.720	9.980	9.660	9.970	8.272	3,837,568
2023-08-21	9.750	9.755	9.580	9.720	8.065	2,957,493
2023-08-18	9.610	9.760	9.590	9.760	8.098	2,124,189
2023-08-17	9.720	9.875	9.640	9.670	8.023	1,507,954
2023-08-16	9.580	9.860	9.580	9.760	8.098	1,765,155
2023-08-15	9.610	9.680	9.450	9.650	8.007	5,098,413
2023-08-14	10.000	10.005	9.665	9.700	8.048	2,488,187
2023-08-11	10.180	10.240	10.010	10.040	8.330	2,774,844
2023-08-10	10.580	10.650	10.010	10.290	8.538	4,645,680
2023-08-09	10.330	10.450	10.290	10.420	8.645	2,658,510
2023-08-08	10.460	10.660	10.350	10.430	8.654	3,229,906
2023-08-04	10.370	10.520	10.340	10.390	8.621	3,838,282
2023-08-03	10.520	10.560	10.220	10.370	8.604	2,041,612
2023-08-02	10.600	10.620	10.450	10.560	8.762	3,369,485
2023-08-01	10.880	10.890	10.650	10.650	8.836	2,276,874
2023-07-31	10.830	10.905	10.760	10.880	9.027	4,188,516
2023-07-28	10.790	10.890	10.750	10.790	8.952	1,245,985
2023-07-27	10.920	10.990	10.780	10.810	8.969	1,607,424
2023-07-26	10.860	11.080	10.770	10.960	9.093	1,588,446
2023-07-25	10.940	10.940	10.710	10.840	8.994	2,104,780
2023-07-24	10.950	10.990	10.810	10.870	9.019	3,389,167
2023-07-21	11.040	11.215	10.940	10.960	9.093	3,801,703
2023-07-20	10.890	11.100	10.810	11.040	9.160	4,103,423
2023-07-19	10.750	11.060	10.750	10.910	9.052	5,289,300
2023-07-18	10.690	10.710	10.490	10.660	8.845	3,686,967
2023-07-17	10.740	10.770	10.640	10.660	8.845	2,637,138
2023-07-14	10.740	10.800	10.645	10.750	8.919	3,523,029
2023-07-13	10.490	10.790	10.480	10.780	8.944	2,185,270
2023-07-12	10.200	10.515	10.200	10.500	8.712	2,517,793
2023-07-11	10.130	10.250	10.130	10.190	8.455	2,289,472
2023-07-10	10.460	10.490	10.170	10.260	8.513	2,329,706
2023-07-07	10.890	10.910	10.460	10.470	8.687	3,620,882
2023-07-06	11.040	11.040	10.895	10.980	9.110	4,628,258
2023-07-05	11.080	11.240	11.060	11.120	9.226	4,609,847
2023-07-04	10.970	11.090	10.930	11.090	9.201	881,243
2023-06-30	11.170	11.210	10.770	10.950	9.085	3,711,841
2023-06-29	10.810	11.040	10.700	11.020	9.143	3,731,372
2023-06-28	10.890	11.010	10.840	10.940	8.957	3,380,940
2023-06-27	10.920	11.000	10.850	10.910	8.933	3,145,316
2023-06-26	10.600	11.010	10.550	10.920	8.941	3,413,374
2023-06-23	11.010	11.020	10.610	10.610	8.687	3,239,137
2023-06-22	11.120	11.200	10.960	10.990	8.998	3,758,273
2023-06-21	11.220	11.220	11.070	11.150	9.129	3,406,225
2023-06-20	11.090	11.280	11.000	11.270	9.228	4,594,822
2023-06-19	11.050	11.160	11.050	11.110	9.097	382,873
2023-06-16	11.010	11.200	10.980	11.100	9.088	7,426,251
2023-06-15	11.110	11.170	10.780	10.980	8.990	4,826,475

← NewerPage 14 of 21 · 1,259 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.