Algonquin Power & Utilities Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	17.510	17.600	17.320	17.370	13.438	2,900,001
2022-06-28	18.000	18.110	17.770	17.780	13.575	2,477,752
2022-06-27	17.880	18.090	17.780	17.920	13.682	3,351,451
2022-06-24	17.650	17.950	17.630	17.860	13.636	1,556,558
2022-06-23	17.230	17.570	17.230	17.550	13.400	1,599,061
2022-06-22	17.000	17.300	16.940	17.190	13.125	1,138,786
2022-06-21	17.000	17.095	16.890	17.040	13.010	1,639,684
2022-06-20	16.900	17.090	16.890	16.920	12.919	650,105
2022-06-17	17.040	17.200	16.820	16.880	12.888	4,300,306
2022-06-16	17.020	17.080	16.750	16.890	12.896	2,088,317
2022-06-15	17.150	17.370	17.020	17.220	13.148	1,714,752
2022-06-14	17.800	17.890	17.060	17.100	13.056	2,522,478
2022-06-13	17.900	17.990	17.670	17.850	13.629	4,862,276
2022-06-10	18.100	18.200	18.010	18.120	13.835	3,852,311
2022-06-09	18.350	18.430	18.140	18.170	13.873	3,306,991
2022-06-08	18.320	18.480	18.240	18.320	13.987	2,063,789
2022-06-07	18.490	18.520	18.250	18.400	14.049	1,350,730
2022-06-06	18.500	18.650	18.450	18.540	14.155	2,636,028
2022-06-03	18.260	18.530	18.260	18.420	14.064	1,243,839
2022-06-02	18.110	18.410	18.000	18.380	14.033	1,224,882
2022-06-01	18.360	18.370	18.075	18.090	13.812	2,034,598
2022-05-31	18.360	18.600	18.290	18.400	14.049	6,736,167
2022-05-30	18.450	18.480	18.380	18.410	14.056	555,859
2022-05-27	18.520	18.620	18.420	18.470	14.102	2,294,061
2022-05-26	18.660	18.740	18.500	18.520	14.140	1,103,496
2022-05-25	18.730	18.830	18.610	18.660	14.247	2,861,187
2022-05-24	18.620	18.770	18.545	18.680	14.262	1,644,487
2022-05-20	18.450	18.530	18.310	18.510	14.133	1,523,272
2022-05-19	18.250	18.580	18.210	18.470	14.102	2,182,041
2022-05-18	18.410	18.705	18.270	18.360	14.018	1,798,527
2022-05-17	18.170	18.490	18.150	18.430	14.071	1,644,882
2022-05-16	18.150	18.290	18.020	18.100	13.819	1,822,131
2022-05-13	17.770	18.250	17.660	18.200	13.896	2,503,731
2022-05-12	17.400	17.490	17.320	17.470	13.338	1,871,275
2022-05-11	17.540	17.710	17.450	17.490	13.354	1,865,735
2022-05-10	17.730	17.945	17.460	17.660	13.484	4,073,664
2022-05-09	17.650	17.840	17.510	17.660	13.484	2,969,330
2022-05-06	17.660	17.880	17.610	17.790	13.583	1,989,279
2022-05-05	17.890	17.940	17.650	17.750	13.552	3,216,239
2022-05-04	18.000	18.050	17.670	17.880	13.652	3,447,787
2022-05-03	18.350	18.570	18.180	18.200	13.896	2,850,525
2022-05-02	18.530	18.640	18.180	18.360	14.018	1,674,596
2022-04-29	18.940	18.940	18.560	18.600	14.201	2,846,080
2022-04-28	18.920	19.060	18.855	18.960	14.476	1,840,540
2022-04-27	19.010	19.080	18.820	18.880	14.415	1,506,547
2022-04-26	19.160	19.340	18.960	19.010	14.514	3,463,286
2022-04-25	19.300	19.465	18.965	19.220	14.675	3,359,746
2022-04-22	19.710	19.740	19.350	19.380	14.797	18,966,699
2022-04-21	19.780	19.920	19.575	19.660	15.011	2,418,394
2022-04-20	19.670	19.890	19.570	19.780	15.102	1,879,481
2022-04-19	19.590	19.800	19.590	19.650	15.003	1,711,789
2022-04-18	19.720	19.790	19.510	19.590	14.957	2,333,840
2022-04-14	19.750	19.830	19.685	19.730	15.064	2,062,053
2022-04-13	19.830	19.900	19.600	19.750	15.079	2,180,681
2022-04-12	19.800	19.980	19.630	19.830	15.140	1,982,771
2022-04-11	19.890	19.920	19.580	19.850	15.156	4,640,923
2022-04-08	20.080	20.185	19.920	19.940	15.224	2,178,469
2022-04-07	20.050	20.140	19.905	20.070	15.324	2,522,627
2022-04-06	19.570	20.060	19.560	20.050	15.308	2,602,555
2022-04-05	19.570	19.795	19.550	19.630	14.988	3,487,131

← NewerPage 19 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.