Algonquin Power & Utilities Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	9.100	9.190	9.025	9.150	7.190	3,976,653
2022-12-20	9.050	9.320	9.040	9.120	7.166	5,804,164
2022-12-19	9.470	9.520	9.050	9.100	7.151	6,187,980
2022-12-16	9.850	9.890	9.320	9.410	7.394	15,501,480
2022-12-15	9.630	10.150	9.300	9.920	7.795	13,916,790
2022-12-14	9.870	9.995	9.640	9.640	7.575	3,745,640
2022-12-13	10.000	10.200	9.770	9.850	7.740	4,607,597
2022-12-12	9.770	9.970	9.605	9.960	7.827	7,063,662
2022-12-09	9.810	9.900	9.740	9.780	7.685	5,668,314
2022-12-08	9.930	9.960	9.810	9.810	7.709	3,623,498
2022-12-07	9.870	10.130	9.760	9.940	7.811	4,523,765
2022-12-06	10.030	10.060	9.650	9.860	7.748	9,211,217
2022-12-05	10.150	10.200	9.970	10.050	7.897	4,748,319
2022-12-02	10.150	10.215	10.030	10.170	7.992	3,362,001
2022-12-01	10.210	10.360	10.150	10.220	8.031	4,573,375
2022-11-30	9.890	10.160	9.890	10.160	7.984	8,324,522
2022-11-29	10.040	10.090	9.860	9.910	7.787	7,239,906
2022-11-28	10.250	10.270	10.000	10.050	7.897	4,643,745
2022-11-25	10.210	10.470	10.210	10.240	8.047	3,454,889
2022-11-24	10.160	10.280	10.110	10.210	8.023	1,899,362
2022-11-23	10.000	10.310	9.980	10.250	8.054	6,987,504
2022-11-22	10.190	10.240	9.910	10.010	7.866	8,151,040
2022-11-21	10.280	10.410	10.120	10.190	8.007	7,529,813
2022-11-18	10.050	10.370	9.990	10.280	8.078	7,984,667
2022-11-17	10.180	10.330	9.885	9.990	7.850	9,316,753
2022-11-16	10.300	10.655	10.070	10.230	8.039	9,687,823
2022-11-15	10.800	10.910	10.190	10.340	8.125	11,523,440
2022-11-14	12.300	12.300	10.460	10.610	8.337	21,687,221
2022-11-11	13.930	13.940	12.270	12.340	9.697	16,832,199
2022-11-10	14.990	15.370	14.960	15.290	12.015	2,903,122
2022-11-09	14.930	15.020	14.750	14.760	11.598	1,382,433
2022-11-08	14.690	14.980	14.650	14.950	11.748	1,542,266
2022-11-07	14.920	14.930	14.480	14.610	11.480	1,618,290
2022-11-04	14.840	14.950	14.680	14.890	11.700	1,629,947
2022-11-03	14.790	14.825	14.650	14.760	11.598	4,056,772
2022-11-02	14.900	15.100	14.810	14.840	11.661	2,581,309
2022-11-01	15.190	15.230	14.885	14.930	11.732	3,211,708
2022-10-31	14.950	15.090	14.860	15.080	11.850	2,632,807
2022-10-28	14.780	14.950	14.770	14.940	11.740	1,348,294
2022-10-27	14.750	14.930	14.660	14.790	11.622	2,144,420
2022-10-26	14.690	14.830	14.575	14.640	11.504	2,257,300
2022-10-25	14.440	14.680	14.360	14.650	11.512	2,700,021
2022-10-24	14.460	14.520	14.300	14.410	11.323	1,699,792
2022-10-21	14.200	14.420	14.110	14.350	11.276	1,669,081
2022-10-20	14.610	14.620	14.200	14.200	11.158	2,389,957
2022-10-19	14.720	14.720	14.460	14.550	11.433	1,837,548
2022-10-18	14.750	14.880	14.660	14.800	11.630	2,100,656
2022-10-17	14.440	14.790	14.400	14.590	11.465	4,049,016
2022-10-14	14.560	14.660	14.220	14.240	11.190	2,493,315
2022-10-13	14.020	14.535	13.860	14.430	11.339	4,764,381
2022-10-12	14.550	14.570	14.130	14.150	11.119	3,498,679
2022-10-11	14.800	14.800	14.440	14.590	11.465	4,000,930
2022-10-07	14.970	15.060	14.665	14.740	11.583	2,637,428
2022-10-06	15.450	15.470	14.860	14.890	11.700	4,008,773
2022-10-05	15.810	15.820	15.340	15.450	12.141	2,128,162
2022-10-04	15.760	16.020	15.720	15.860	12.463	2,741,223
2022-10-03	15.260	15.780	15.205	15.590	12.251	4,888,437
2022-09-30	15.200	15.450	15.070	15.090	11.858	3,941,940
2022-09-29	15.730	15.730	15.030	15.160	11.913	3,166,889
2022-09-28	15.960	15.970	15.555	15.820	12.431	1,806,622

← NewerPage 17 of 21 · 1,256 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.