Algonquin Power & Utilities Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	10.850	10.905	10.585	10.650	8.605	4,487,544
2023-03-17	10.610	10.980	10.520	10.920	8.823	9,526,669
2023-03-16	10.480	10.560	10.300	10.500	8.484	2,522,238
2023-03-15	10.460	10.590	10.330	10.520	8.500	4,557,101
2023-03-14	10.410	10.650	10.380	10.550	8.524	5,333,491
2023-03-13	10.090	10.520	10.030	10.320	8.339	3,458,302
2023-03-10	10.400	10.430	10.180	10.230	8.266	5,495,263
2023-03-09	10.630	10.675	10.420	10.450	8.444	2,401,291
2023-03-08	10.560	10.660	10.420	10.660	8.613	1,984,400
2023-03-07	10.560	10.690	10.440	10.580	8.549	2,500,749
2023-03-06	10.660	10.750	10.520	10.530	8.508	1,532,947
2023-03-03	10.410	10.770	10.400	10.640	8.597	2,237,662
2023-03-02	10.220	10.400	10.160	10.380	8.387	1,655,359
2023-03-01	10.390	10.400	10.100	10.250	8.282	2,562,573
2023-02-28	10.410	10.530	10.310	10.420	8.419	3,930,849
2023-02-27	10.660	10.770	10.400	10.420	8.419	3,357,692
2023-02-24	10.670	10.700	10.530	10.650	8.605	3,875,400
2023-02-23	10.570	10.720	10.490	10.720	8.662	5,867,276
2023-02-22	10.390	10.620	10.350	10.500	8.484	3,285,106
2023-02-21	10.610	10.730	10.340	10.360	8.371	3,131,922
2023-02-17	10.540	10.640	10.400	10.550	8.524	2,587,349
2023-02-16	10.370	10.650	10.310	10.460	8.452	5,571,369
2023-02-15	9.840	10.245	9.840	10.190	8.234	4,710,306
2023-02-14	9.970	10.000	9.760	9.860	7.967	3,615,068
2023-02-13	9.900	10.100	9.875	10.020	8.096	2,986,982
2023-02-10	9.700	9.950	9.690	9.920	8.015	3,186,618
2023-02-09	9.900	9.990	9.700	9.750	7.878	3,072,894
2023-02-08	9.970	10.020	9.760	9.900	7.999	3,246,289
2023-02-07	9.880	10.020	9.840	9.970	8.056	3,160,102
2023-02-06	9.880	10.020	9.830	9.940	8.032	2,813,422
2023-02-03	9.970	9.980	9.820	9.890	7.991	3,162,384
2023-02-02	9.890	10.130	9.820	9.970	8.056	4,484,928
2023-02-01	9.670	9.880	9.630	9.800	7.918	3,482,050
2023-01-31	9.630	9.725	9.595	9.700	7.838	5,271,676
2023-01-30	9.680	9.730	9.575	9.610	7.765	4,790,239
2023-01-27	9.670	9.790	9.630	9.720	7.854	5,761,415
2023-01-26	9.800	9.800	9.670	9.720	7.854	6,828,138
2023-01-25	9.730	9.870	9.660	9.780	7.902	3,921,760
2023-01-24	9.700	9.835	9.610	9.800	7.918	3,818,047
2023-01-23	9.610	9.790	9.550	9.780	7.902	4,824,329
2023-01-20	9.400	9.610	9.240	9.610	7.765	4,881,524
2023-01-19	9.260	9.430	9.210	9.410	7.603	3,249,011
2023-01-18	9.660	9.660	9.300	9.360	7.563	6,275,352
2023-01-17	8.960	9.590	8.950	9.590	7.749	6,936,481
2023-01-16	8.850	9.030	8.850	8.960	7.240	2,806,126
2023-01-13	9.270	9.395	8.860	8.930	7.215	10,692,640
2023-01-12	9.690	9.840	9.140	9.530	7.700	14,770,450
2023-01-11	9.750	9.990	9.750	9.950	8.040	3,484,385
2023-01-10	9.760	9.805	9.660	9.700	7.838	5,488,309
2023-01-09	9.760	9.975	9.670	9.770	7.894	6,318,250
2023-01-06	9.520	9.680	9.440	9.660	7.805	7,063,887
2023-01-05	9.350	9.540	9.250	9.450	7.636	4,550,518
2023-01-04	9.260	9.360	9.130	9.250	7.474	4,833,763
2023-01-03	8.930	9.265	8.890	9.200	7.434	6,062,251
2022-12-30	8.860	8.930	8.735	8.820	7.127	4,336,085
2022-12-29	8.800	8.935	8.700	8.910	7.199	3,958,781
2022-12-28	9.000	9.140	8.900	8.950	7.033	6,370,315
2022-12-23	8.970	9.190	8.905	9.170	7.206	3,375,940
2022-12-22	9.130	9.140	8.830	8.980	7.056	4,517,272
2022-12-21	9.100	9.190	9.025	9.150	7.190	3,976,653

← NewerPage 16 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.