Algonquin Power & Utilities Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	16.920	16.930	16.260	16.380	12.672	3,003,771
2022-09-23	16.980	17.010	16.820	16.970	13.129	2,367,061
2022-09-22	17.090	17.130	16.970	17.110	13.237	2,222,014
2022-09-21	17.200	17.400	17.050	17.140	13.260	2,898,666
2022-09-20	17.490	17.540	17.030	17.110	13.237	2,851,330
2022-09-19	17.510	17.550	17.390	17.520	13.554	2,039,745
2022-09-16	17.720	17.780	17.510	17.530	13.562	3,522,717
2022-09-15	17.730	17.800	17.620	17.740	13.724	1,497,124
2022-09-14	17.780	17.940	17.760	17.770	13.748	871,472
2022-09-13	18.000	18.050	17.750	17.790	13.763	2,031,982
2022-09-12	17.930	18.105	17.860	18.090	13.995	2,777,032
2022-09-09	18.070	18.110	17.900	17.910	13.856	2,240,165
2022-09-08	17.990	18.180	17.950	18.010	13.933	1,832,365
2022-09-07	17.940	18.120	17.880	18.030	13.949	2,199,089
2022-09-06	18.070	18.070	17.790	17.880	13.833	1,362,463
2022-09-02	18.100	18.270	17.930	18.000	13.926	2,102,135
2022-09-01	18.000	18.090	17.870	18.060	13.972	2,944,949
2022-08-31	18.270	18.320	17.930	18.040	13.957	3,168,463
2022-08-30	18.470	18.560	18.280	18.320	14.173	1,191,278
2022-08-29	18.380	18.515	18.320	18.460	14.281	969,367
2022-08-26	18.610	18.680	18.365	18.470	14.289	1,462,713
2022-08-25	18.580	18.610	18.460	18.600	14.390	791,086
2022-08-24	18.480	18.580	18.320	18.560	14.359	1,039,700
2022-08-23	18.410	18.450	18.290	18.420	14.251	848,915
2022-08-22	18.480	18.560	18.350	18.440	14.266	809,077
2022-08-19	18.580	18.600	18.470	18.550	14.351	1,014,340
2022-08-18	18.610	18.705	18.560	18.590	14.382	835,181
2022-08-17	18.640	18.775	18.630	18.650	14.428	845,461
2022-08-16	18.710	18.780	18.640	18.680	14.452	995,024
2022-08-15	18.510	18.790	18.510	18.770	14.521	1,382,627
2022-08-12	18.530	18.670	18.345	18.470	14.289	1,201,126
2022-08-11	18.480	18.600	18.400	18.470	14.289	982,640
2022-08-10	18.500	18.600	18.440	18.480	14.297	1,163,908
2022-08-09	18.380	18.480	18.295	18.390	14.227	1,132,548
2022-08-08	18.280	18.420	18.260	18.370	14.212	999,415
2022-08-05	18.250	18.350	18.040	18.210	14.088	832,277
2022-08-04	18.010	18.340	18.000	18.290	14.150	1,371,085
2022-08-03	17.960	18.020	17.790	17.980	13.910	1,178,770
2022-08-02	17.930	18.100	17.875	17.950	13.887	1,742,780
2022-07-29	17.870	18.000	17.810	17.910	13.856	1,416,344
2022-07-28	17.560	17.900	17.520	17.830	13.794	1,350,278
2022-07-27	17.540	17.610	17.440	17.440	13.492	897,354
2022-07-26	17.400	17.560	17.390	17.500	13.539	1,182,952
2022-07-25	17.240	17.410	17.180	17.410	13.469	1,222,499
2022-07-22	17.200	17.330	17.200	17.280	13.369	881,705
2022-07-21	17.190	17.215	17.080	17.140	13.260	1,196,190
2022-07-20	17.320	17.320	17.130	17.170	13.283	1,147,344
2022-07-19	17.370	17.430	17.270	17.300	13.384	1,044,237
2022-07-18	17.400	17.490	17.260	17.300	13.384	2,288,648
2022-07-15	17.490	17.530	17.180	17.350	13.423	1,582,887
2022-07-14	17.300	17.450	17.220	17.430	13.485	1,986,292
2022-07-13	17.190	17.480	17.100	17.380	13.446	2,048,956
2022-07-12	17.360	17.540	17.250	17.320	13.400	1,013,647
2022-07-11	17.450	17.570	17.280	17.380	13.446	4,042,338
2022-07-08	17.360	17.510	17.210	17.480	13.523	2,037,742
2022-07-07	17.570	17.615	17.390	17.420	13.477	2,883,564
2022-07-06	17.380	17.650	17.380	17.530	13.562	3,289,076
2022-07-05	17.500	17.640	17.010	17.350	13.423	2,895,407
2022-07-04	17.480	17.670	17.465	17.500	13.539	667,298
2022-06-30	17.220	17.350	17.160	17.300	13.384	3,235,342

← NewerPage 18 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.