Algonquin Power & Utilities Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-07 | 17.910 | 18.040 | 17.820 | 17.920 | 13.532 | 1,280,905 |
| 2022-01-06 | 18.000 | 18.180 | 17.880 | 17.930 | 13.540 | 1,824,495 |
| 2022-01-05 | 18.150 | 18.230 | 18.010 | 18.020 | 13.608 | 4,179,255 |
| 2022-01-04 | 18.300 | 18.350 | 18.110 | 18.160 | 13.713 | 1,833,335 |
| 2021-12-31 | 18.360 | 18.420 | 18.240 | 18.270 | 13.796 | 1,109,064 |
| 2021-12-30 | 18.330 | 18.485 | 18.260 | 18.380 | 13.880 | 1,285,681 |
| 2021-12-29 | 18.390 | 18.510 | 18.320 | 18.490 | 13.798 | 1,788,443 |
| 2021-12-24 | 18.400 | 18.420 | 18.300 | 18.310 | 13.664 | 253,047 |
| 2021-12-23 | 18.300 | 18.400 | 18.290 | 18.320 | 13.671 | 915,607 |
| 2021-12-22 | 18.180 | 18.320 | 18.100 | 18.280 | 13.641 | 1,151,942 |
| 2021-12-21 | 18.150 | 18.450 | 18.140 | 18.240 | 13.611 | 1,846,050 |
| 2021-12-20 | 17.850 | 18.130 | 17.820 | 18.110 | 13.514 | 2,184,584 |
| 2021-12-17 | 17.680 | 18.070 | 17.640 | 17.950 | 13.395 | 5,565,603 |
| 2021-12-16 | 17.550 | 17.790 | 17.520 | 17.680 | 13.193 | 2,182,391 |
| 2021-12-15 | 17.500 | 17.710 | 17.360 | 17.680 | 13.193 | 3,493,133 |
| 2021-12-14 | 17.750 | 17.800 | 17.330 | 17.560 | 13.104 | 4,683,910 |
| 2021-12-13 | 17.610 | 17.950 | 17.610 | 17.930 | 13.380 | 4,605,781 |
| 2021-12-10 | 17.700 | 17.810 | 17.600 | 17.650 | 13.171 | 1,423,998 |
| 2021-12-09 | 17.740 | 17.810 | 17.640 | 17.650 | 13.171 | 1,279,615 |
| 2021-12-08 | 17.850 | 17.930 | 17.720 | 17.730 | 13.231 | 1,502,816 |
| 2021-12-07 | 17.680 | 17.910 | 17.660 | 17.820 | 13.298 | 1,958,890 |
| 2021-12-06 | 17.430 | 17.730 | 17.420 | 17.670 | 13.186 | 2,379,604 |
| 2021-12-03 | 17.380 | 17.410 | 17.255 | 17.370 | 12.962 | 1,731,136 |
| 2021-12-02 | 17.220 | 17.490 | 17.220 | 17.370 | 12.962 | 1,808,969 |
| 2021-12-01 | 17.350 | 17.630 | 17.220 | 17.220 | 12.850 | 2,152,208 |
| 2021-11-30 | 17.450 | 17.460 | 17.160 | 17.290 | 12.902 | 6,015,404 |
| 2021-11-29 | 17.600 | 17.610 | 17.420 | 17.540 | 13.089 | 1,493,293 |
| 2021-11-26 | 17.590 | 17.620 | 17.440 | 17.590 | 13.126 | 2,342,358 |
| 2021-11-25 | 17.570 | 17.680 | 17.560 | 17.610 | 13.141 | 812,542 |
| 2021-11-24 | 17.620 | 17.670 | 17.510 | 17.560 | 13.104 | 1,485,150 |
| 2021-11-23 | 17.770 | 17.800 | 17.600 | 17.620 | 13.149 | 2,193,165 |
| 2021-11-22 | 18.040 | 18.040 | 17.770 | 17.770 | 13.261 | 2,156,879 |
| 2021-11-19 | 17.870 | 17.990 | 17.850 | 17.960 | 13.402 | 1,744,540 |
| 2021-11-18 | 17.840 | 18.000 | 17.730 | 17.830 | 13.305 | 2,253,020 |
| 2021-11-17 | 17.770 | 17.800 | 17.620 | 17.790 | 13.276 | 1,960,363 |
| 2021-11-16 | 17.910 | 18.030 | 17.760 | 17.770 | 13.261 | 2,136,718 |
| 2021-11-15 | 17.840 | 17.900 | 17.720 | 17.840 | 13.313 | 3,054,864 |
| 2021-11-12 | 17.900 | 17.910 | 17.510 | 17.820 | 13.298 | 2,811,312 |
| 2021-11-11 | 18.010 | 18.020 | 17.575 | 17.770 | 13.261 | 4,206,822 |
| 2021-11-10 | 17.860 | 18.040 | 17.800 | 17.920 | 13.373 | 2,664,121 |
| 2021-11-09 | 17.730 | 17.900 | 17.730 | 17.770 | 13.261 | 5,268,217 |
| 2021-11-08 | 17.830 | 17.830 | 17.610 | 17.680 | 13.193 | 5,749,838 |
| 2021-11-05 | 17.820 | 17.940 | 17.760 | 17.770 | 13.261 | 2,928,083 |
| 2021-11-04 | 17.880 | 17.930 | 17.800 | 17.810 | 13.291 | 2,265,480 |
| 2021-11-03 | 17.940 | 17.970 | 17.820 | 17.840 | 13.313 | 1,865,843 |
| 2021-11-02 | 17.980 | 18.020 | 17.845 | 17.950 | 13.395 | 2,376,081 |
| 2021-11-01 | 17.900 | 17.980 | 17.810 | 17.950 | 13.395 | 1,941,073 |
| 2021-10-29 | 17.830 | 17.900 | 17.710 | 17.840 | 13.313 | 2,581,131 |
| 2021-10-28 | 17.900 | 17.980 | 17.780 | 17.820 | 13.298 | 3,947,648 |
| 2021-10-27 | 17.920 | 18.060 | 17.800 | 17.810 | 13.291 | 8,101,371 |
| 2021-10-26 | 18.620 | 18.740 | 18.580 | 18.610 | 13.887 | 1,154,438 |
| 2021-10-25 | 18.750 | 18.750 | 18.590 | 18.610 | 13.887 | 3,875,942 |
| 2021-10-22 | 18.730 | 18.815 | 18.680 | 18.710 | 13.962 | 1,980,833 |
| 2021-10-21 | 18.740 | 18.790 | 18.620 | 18.700 | 13.955 | 1,428,469 |
| 2021-10-20 | 18.750 | 18.860 | 18.660 | 18.690 | 13.947 | 1,178,767 |
| 2021-10-19 | 18.540 | 18.720 | 18.540 | 18.690 | 13.947 | 1,321,338 |
| 2021-10-18 | 18.600 | 18.610 | 18.380 | 18.550 | 13.843 | 2,704,420 |
| 2021-10-15 | 18.750 | 18.800 | 18.610 | 18.610 | 13.887 | 3,495,686 |
| 2021-10-14 | 18.620 | 18.850 | 18.550 | 18.720 | 13.970 | 5,010,278 |
← NewerPage 21 of 21 · 1,259 trading days
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.