Algonquin Power & Utilities Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	11.230	11.245	11.060	11.130	9.113	4,583,815
2023-06-13	11.490	11.500	11.170	11.240	9.203	1,986,471
2023-06-12	11.520	11.535	11.370	11.500	9.416	1,224,868
2023-06-09	11.620	11.640	11.410	11.540	9.449	2,349,542
2023-06-08	11.660	11.660	11.510	11.600	9.498	1,121,026
2023-06-07	11.580	11.690	11.490	11.670	9.555	1,378,709
2023-06-06	11.650	11.670	11.490	11.570	9.473	2,656,866
2023-06-05	11.430	11.630	11.430	11.620	9.514	2,127,468
2023-06-02	11.500	11.530	11.350	11.440	9.367	1,978,410
2023-06-01	11.400	11.590	11.350	11.530	9.440	2,091,987
2023-05-31	11.230	11.460	11.040	11.440	9.367	5,942,026
2023-05-30	11.320	11.355	11.180	11.260	9.219	1,414,985
2023-05-29	11.200	11.300	11.200	11.220	9.187	463,849
2023-05-26	11.320	11.345	11.170	11.280	9.236	1,518,041
2023-05-25	11.540	11.600	11.270	11.330	9.277	1,931,439
2023-05-24	11.550	11.630	11.475	11.600	9.498	1,519,661
2023-05-23	11.490	11.715	11.470	11.590	9.490	1,851,773
2023-05-19	11.420	11.500	11.380	11.440	9.367	1,370,893
2023-05-18	11.430	11.490	11.320	11.390	9.326	2,794,641
2023-05-17	11.400	11.520	11.300	11.490	9.408	2,188,984
2023-05-16	11.490	11.500	11.340	11.420	9.350	1,723,915
2023-05-15	11.670	11.720	11.510	11.560	9.465	1,659,174
2023-05-12	11.650	11.840	11.590	11.660	9.547	1,505,096
2023-05-11	12.050	12.310	11.575	11.610	9.506	3,542,446
2023-05-10	11.920	11.980	11.805	11.930	9.768	1,860,270
2023-05-09	11.730	11.990	11.730	11.890	9.735	1,841,039
2023-05-08	11.780	11.860	11.750	11.810	9.670	1,169,404
2023-05-05	11.750	11.865	11.690	11.800	9.661	2,804,651
2023-05-04	11.870	11.870	11.600	11.760	9.629	1,839,009
2023-05-03	11.570	11.890	11.570	11.880	9.727	2,596,556
2023-05-02	11.420	11.550	11.315	11.550	9.457	2,689,166
2023-05-01	11.470	11.490	11.400	11.450	9.375	1,986,587
2023-04-28	11.410	11.850	11.360	11.520	9.432	4,739,872
2023-04-27	11.420	11.495	11.305	11.410	9.342	1,634,312
2023-04-26	11.450	11.480	11.200	11.370	9.309	2,216,826
2023-04-25	11.560	11.620	11.400	11.480	9.399	2,013,295
2023-04-24	11.430	11.600	11.340	11.550	9.457	3,176,672
2023-04-21	10.930	11.760	10.930	11.310	9.260	5,835,401
2023-04-20	10.810	10.950	10.760	10.890	8.916	4,140,929
2023-04-19	10.680	11.025	10.620	10.840	8.875	4,135,414
2023-04-18	11.200	11.210	10.750	10.780	8.826	8,089,101
2023-04-17	11.850	11.890	11.270	11.370	9.309	8,933,783
2023-04-14	11.750	11.910	11.505	11.540	9.449	4,266,541
2023-04-13	11.650	11.800	11.605	11.740	9.612	2,148,966
2023-04-12	11.850	11.980	11.690	11.720	9.596	2,283,225
2023-04-11	11.690	11.875	11.680	11.780	9.645	2,524,043
2023-04-10	11.580	11.690	11.440	11.670	9.555	4,516,222
2023-04-06	11.450	11.650	11.440	11.600	9.498	6,633,093
2023-04-05	11.320	11.560	11.310	11.470	9.391	3,815,760
2023-04-04	11.240	11.410	11.165	11.290	9.244	3,298,113
2023-04-03	11.260	11.430	11.160	11.240	9.203	4,197,395
2023-03-31	11.520	11.590	11.225	11.340	9.285	5,470,655
2023-03-30	11.100	11.655	11.020	11.590	9.490	10,550,510
2023-03-29	10.960	11.220	10.910	11.180	9.033	2,974,014
2023-03-28	11.000	11.080	10.830	10.870	8.783	1,762,497
2023-03-27	10.950	11.130	10.920	10.990	8.880	2,735,050
2023-03-24	10.610	11.000	10.610	11.000	8.888	3,322,875
2023-03-23	10.690	10.830	10.580	10.630	8.589	3,057,989
2023-03-22	10.740	10.890	10.625	10.700	8.646	3,647,406
2023-03-21	10.620	10.850	10.570	10.780	8.710	3,517,545

← NewerPage 15 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.