Algonquin Power & Utilities Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	19.460	19.550	19.280	19.530	14.911	3,037,409
2022-04-01	19.410	19.550	19.230	19.510	14.896	3,202,034
2022-03-31	19.330	19.580	19.310	19.390	14.804	2,971,148
2022-03-30	19.280	19.390	19.100	19.340	14.766	1,496,711
2022-03-29	19.450	19.520	19.360	19.440	14.680	1,813,339
2022-03-28	19.260	19.500	19.220	19.380	14.635	1,555,062
2022-03-25	19.150	19.365	19.130	19.240	14.529	3,442,522
2022-03-24	19.100	19.150	19.020	19.130	14.446	3,338,535
2022-03-23	19.090	19.110	18.900	19.060	14.393	2,547,347
2022-03-22	19.260	19.270	19.025	19.090	14.416	1,598,202
2022-03-21	19.190	19.380	19.150	19.190	14.491	2,859,670
2022-03-18	19.060	19.290	19.010	19.230	14.521	5,819,545
2022-03-17	18.840	19.120	18.770	19.070	14.401	1,150,730
2022-03-16	18.860	18.970	18.720	18.820	14.212	1,451,511
2022-03-15	18.890	19.050	18.800	18.860	14.242	1,644,639
2022-03-14	19.250	19.370	18.750	18.890	14.265	2,368,571
2022-03-11	19.340	19.370	19.200	19.230	14.521	2,734,086
2022-03-10	19.200	19.380	19.035	19.310	14.582	4,443,697
2022-03-09	19.250	19.495	19.200	19.220	14.514	4,002,458
2022-03-08	19.290	19.580	19.210	19.230	14.521	3,619,325
2022-03-07	18.690	19.285	18.650	19.200	14.499	4,498,046
2022-03-04	18.450	18.710	18.320	18.700	14.121	2,400,706
2022-03-03	18.450	18.520	18.320	18.490	13.963	1,557,315
2022-03-02	18.360	18.500	18.325	18.410	13.902	2,882,495
2022-03-01	18.370	18.520	18.180	18.380	13.880	2,040,498
2022-02-28	18.040	18.450	18.040	18.340	13.849	4,265,973
2022-02-25	17.990	18.190	17.920	18.090	13.661	2,516,406
2022-02-24	17.500	17.990	17.430	17.950	13.555	2,292,751
2022-02-23	17.690	17.830	17.635	17.680	13.351	2,128,871
2022-02-22	17.730	17.750	17.560	17.700	13.366	2,468,750
2022-02-18	17.840	17.970	17.730	17.750	13.404	1,444,327
2022-02-17	17.700	17.880	17.680	17.810	13.449	1,072,210
2022-02-16	17.700	17.820	17.650	17.740	13.396	1,604,230
2022-02-15	17.780	17.840	17.690	17.720	13.381	1,108,202
2022-02-14	17.800	17.890	17.630	17.730	13.389	1,677,277
2022-02-11	17.850	17.970	17.730	17.820	13.457	1,362,551
2022-02-10	18.030	18.090	17.865	17.900	13.517	1,568,077
2022-02-09	18.050	18.140	18.040	18.120	13.683	2,683,554
2022-02-08	17.950	18.080	17.950	17.960	13.562	1,396,214
2022-02-07	17.890	18.010	17.870	17.900	13.517	1,112,600
2022-02-04	17.910	17.980	17.770	17.900	13.517	1,133,133
2022-02-03	18.040	18.110	17.900	17.940	13.547	1,282,963
2022-02-02	18.020	18.225	17.990	18.100	13.668	1,512,932
2022-02-01	18.200	18.210	17.905	17.980	13.577	1,456,817
2022-01-31	17.860	18.190	17.840	18.150	13.706	2,226,843
2022-01-28	17.590	17.870	17.530	17.860	13.487	2,015,561
2022-01-27	17.520	17.730	17.520	17.580	13.275	2,178,691
2022-01-26	17.370	17.570	17.310	17.400	13.139	2,067,016
2022-01-25	17.270	17.480	17.155	17.270	13.041	2,512,925
2022-01-24	17.500	17.530	17.140	17.450	13.177	4,106,774
2022-01-21	17.700	17.720	17.560	17.620	13.306	2,873,169
2022-01-20	17.750	17.980	17.710	17.750	13.404	1,574,916
2022-01-19	17.640	17.750	17.500	17.710	13.374	1,611,696
2022-01-18	17.500	17.630	17.380	17.610	13.298	2,221,669
2022-01-17	17.510	17.610	17.410	17.550	13.253	1,365,928
2022-01-14	17.520	17.580	17.310	17.360	13.109	2,112,085
2022-01-13	17.420	17.600	17.370	17.550	13.253	2,854,568
2022-01-12	17.530	17.550	17.380	17.410	13.147	3,181,449
2022-01-11	17.800	17.800	17.530	17.540	13.245	3,912,383
2022-01-10	17.940	17.940	17.650	17.750	13.404	2,492,677

← NewerPage 20 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.