Algonquin Power & Utilities Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 8.160 | 8.425 | 8.160 | 8.400 | 8.291 | 2,529,519 |
| 2026-07-21 | 8.150 | 8.160 | 8.090 | 8.120 | 8.015 | 2,705,150 |
| 2026-07-20 | 8.180 | 8.275 | 8.160 | 8.190 | 8.084 | 2,620,361 |
| 2026-07-17 | 8.260 | 8.280 | 8.120 | 8.170 | 8.064 | 2,484,064 |
| 2026-07-16 | 8.090 | 8.270 | 8.060 | 8.240 | 8.133 | 1,983,810 |
| 2026-07-15 | 8.200 | 8.230 | 8.110 | 8.120 | 8.015 | 2,914,809 |
| 2026-07-14 | 8.110 | 8.220 | 8.080 | 8.190 | 8.084 | 1,977,072 |
| 2026-07-13 | 8.070 | 8.120 | 8.025 | 8.120 | 8.015 | 2,573,350 |
| 2026-07-10 | 8.060 | 8.070 | 7.950 | 8.030 | 7.926 | 1,806,375 |
| 2026-07-09 | 8.150 | 8.160 | 7.980 | 8.040 | 7.936 | 3,164,150 |
| 2026-07-08 | 7.950 | 8.110 | 7.930 | 8.110 | 8.005 | 2,721,255 |
| 2026-07-07 | 7.960 | 8.060 | 7.880 | 7.970 | 7.867 | 3,893,146 |
| 2026-07-06 | 7.820 | 8.000 | 7.755 | 7.960 | 7.857 | 4,235,877 |
| 2026-07-03 | 7.850 | 7.970 | 7.830 | 7.860 | 7.758 | 1,084,731 |
| 2026-07-02 | 8.140 | 8.140 | 7.720 | 7.790 | 7.689 | 6,777,921 |
| 2026-06-30 | 8.410 | 8.410 | 8.320 | 8.340 | 8.232 | 6,455,659 |
| 2026-06-29 | 8.530 | 8.590 | 8.445 | 8.490 | 8.289 | 4,223,004 |
| 2026-06-26 | 8.500 | 8.570 | 8.485 | 8.550 | 8.348 | 1,461,506 |
| 2026-06-25 | 8.520 | 8.625 | 8.440 | 8.490 | 8.289 | 2,213,760 |
| 2026-06-24 | 8.400 | 8.515 | 8.380 | 8.500 | 8.299 | 3,034,872 |
| 2026-06-23 | 8.340 | 8.420 | 8.280 | 8.400 | 8.201 | 2,895,243 |
| 2026-06-22 | 8.310 | 8.405 | 8.270 | 8.290 | 8.094 | 1,405,080 |
| 2026-06-19 | 8.290 | 8.390 | 8.290 | 8.370 | 8.172 | 1,522,129 |
| 2026-06-18 | 8.300 | 8.410 | 8.270 | 8.350 | 8.152 | 2,036,247 |
| 2026-06-17 | 8.380 | 8.460 | 8.260 | 8.290 | 8.094 | 1,698,728 |
| 2026-06-16 | 8.400 | 8.485 | 8.370 | 8.420 | 8.221 | 1,355,046 |
| 2026-06-15 | 8.330 | 8.400 | 8.260 | 8.400 | 8.201 | 1,278,247 |
| 2026-06-12 | 8.210 | 8.320 | 8.175 | 8.320 | 8.123 | 2,978,636 |
| 2026-06-11 | 8.260 | 8.315 | 8.205 | 8.220 | 8.025 | 2,138,985 |
| 2026-06-10 | 8.270 | 8.320 | 8.235 | 8.260 | 8.065 | 1,049,916 |
| 2026-06-09 | 8.270 | 8.385 | 8.240 | 8.290 | 8.094 | 3,329,421 |
| 2026-06-08 | 8.340 | 8.420 | 8.240 | 8.250 | 8.055 | 2,636,239 |
| 2026-06-05 | 8.250 | 8.380 | 8.220 | 8.370 | 8.172 | 4,987,409 |
| 2026-06-04 | 8.130 | 8.300 | 8.080 | 8.270 | 8.074 | 2,496,809 |
| 2026-06-03 | 8.180 | 8.240 | 8.070 | 8.100 | 7.908 | 2,494,190 |
| 2026-06-02 | 8.140 | 8.225 | 8.100 | 8.190 | 7.996 | 2,682,079 |
| 2026-06-01 | 8.100 | 8.160 | 8.020 | 8.140 | 7.947 | 2,664,468 |
| 2026-05-29 | 8.180 | 8.200 | 8.110 | 8.160 | 7.967 | 3,693,472 |
| 2026-05-28 | 8.150 | 8.280 | 8.150 | 8.200 | 8.006 | 3,373,782 |
| 2026-05-27 | 8.280 | 8.350 | 8.200 | 8.220 | 8.025 | 2,167,090 |
| 2026-05-26 | 8.290 | 8.370 | 8.205 | 8.340 | 8.143 | 2,336,147 |
| 2026-05-25 | 8.300 | 8.320 | 8.250 | 8.290 | 8.094 | 483,416 |
| 2026-05-22 | 8.160 | 8.300 | 8.140 | 8.250 | 8.055 | 2,581,040 |
| 2026-05-21 | 8.090 | 8.165 | 8.075 | 8.150 | 7.957 | 2,281,546 |
| 2026-05-20 | 7.970 | 8.145 | 7.925 | 8.110 | 7.918 | 2,459,314 |
| 2026-05-19 | 7.900 | 7.960 | 7.865 | 7.960 | 7.772 | 3,050,275 |
| 2026-05-15 | 8.070 | 8.080 | 7.860 | 7.940 | 7.752 | 3,202,522 |
| 2026-05-14 | 8.120 | 8.190 | 8.060 | 8.070 | 7.879 | 1,480,421 |
| 2026-05-13 | 8.230 | 8.230 | 8.090 | 8.120 | 7.928 | 1,114,987 |
| 2026-05-12 | 8.170 | 8.205 | 8.080 | 8.190 | 7.996 | 3,713,387 |
| 2026-05-11 | 8.290 | 8.330 | 8.130 | 8.170 | 7.977 | 4,263,607 |
| 2026-05-08 | 8.770 | 8.970 | 8.260 | 8.340 | 8.143 | 4,890,198 |
| 2026-05-07 | 8.610 | 8.655 | 8.520 | 8.560 | 8.357 | 1,439,736 |
| 2026-05-06 | 8.690 | 8.700 | 8.560 | 8.640 | 8.436 | 2,252,291 |
| 2026-05-05 | 8.500 | 8.670 | 8.500 | 8.640 | 8.436 | 2,464,420 |
| 2026-05-04 | 8.590 | 8.595 | 8.470 | 8.520 | 8.318 | 2,913,656 |
| 2026-05-01 | 8.530 | 8.635 | 8.505 | 8.580 | 8.377 | 2,096,019 |
| 2026-04-30 | 8.460 | 8.605 | 8.450 | 8.520 | 8.318 | 1,429,751 |
| 2026-04-29 | 8.520 | 8.620 | 8.420 | 8.450 | 8.250 | 1,681,377 |
| 2026-04-28 | 8.510 | 8.610 | 8.510 | 8.550 | 8.348 | 1,991,133 |
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.