Algonquin Power & Utilities Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 8.690 | 8.720 | 8.510 | 8.600 | 8.396 | 2,180,895 |
| 2026-04-24 | 8.650 | 8.680 | 8.550 | 8.660 | 8.455 | 1,620,747 |
| 2026-04-23 | 8.510 | 8.660 | 8.510 | 8.660 | 8.455 | 2,346,991 |
| 2026-04-22 | 8.570 | 8.670 | 8.485 | 8.510 | 8.309 | 1,186,331 |
| 2026-04-21 | 8.610 | 8.680 | 8.480 | 8.500 | 8.299 | 1,734,018 |
| 2026-04-20 | 8.730 | 8.800 | 8.590 | 8.620 | 8.416 | 1,694,115 |
| 2026-04-17 | 8.810 | 8.860 | 8.710 | 8.750 | 8.543 | 1,474,223 |
| 2026-04-16 | 8.730 | 8.810 | 8.710 | 8.790 | 8.582 | 1,418,057 |
| 2026-04-15 | 8.670 | 8.765 | 8.605 | 8.730 | 8.523 | 1,321,943 |
| 2026-04-14 | 8.740 | 8.750 | 8.630 | 8.700 | 8.494 | 678,101 |
| 2026-04-13 | 8.800 | 8.870 | 8.675 | 8.700 | 8.494 | 1,947,886 |
| 2026-04-10 | 8.760 | 8.900 | 8.760 | 8.850 | 8.641 | 3,047,018 |
| 2026-04-09 | 8.650 | 8.860 | 8.650 | 8.740 | 8.533 | 3,144,949 |
| 2026-04-08 | 8.670 | 8.680 | 8.565 | 8.670 | 8.465 | 2,309,918 |
| 2026-04-07 | 8.600 | 8.630 | 8.525 | 8.540 | 8.338 | 1,817,981 |
| 2026-04-06 | 8.590 | 8.690 | 8.585 | 8.630 | 8.426 | 1,235,398 |
| 2026-04-02 | 8.690 | 8.745 | 8.625 | 8.650 | 8.445 | 1,430,319 |
| 2026-04-01 | 8.670 | 8.820 | 8.640 | 8.660 | 8.455 | 3,815,960 |
| 2026-03-31 | 8.510 | 8.575 | 8.415 | 8.520 | 8.318 | 2,441,955 |
| 2026-03-30 | 8.610 | 8.730 | 8.525 | 8.590 | 8.299 | 2,276,584 |
| 2026-03-27 | 8.520 | 8.625 | 8.495 | 8.570 | 8.280 | 1,915,073 |
| 2026-03-26 | 8.620 | 8.715 | 8.590 | 8.600 | 8.309 | 2,844,117 |
| 2026-03-25 | 8.740 | 8.830 | 8.660 | 8.660 | 8.366 | 2,817,185 |
| 2026-03-24 | 8.550 | 8.745 | 8.530 | 8.680 | 8.386 | 1,349,674 |
| 2026-03-23 | 8.550 | 8.700 | 8.430 | 8.600 | 8.309 | 3,705,706 |
| 2026-03-20 | 8.860 | 8.865 | 8.460 | 8.570 | 8.280 | 4,182,688 |
| 2026-03-19 | 8.780 | 8.910 | 8.750 | 8.870 | 8.569 | 1,672,809 |
| 2026-03-18 | 8.930 | 8.975 | 8.810 | 8.860 | 8.560 | 1,358,063 |
| 2026-03-17 | 8.820 | 9.090 | 8.820 | 8.990 | 8.685 | 2,136,309 |
| 2026-03-16 | 8.730 | 8.820 | 8.650 | 8.800 | 8.502 | 968,716 |
| 2026-03-13 | 8.630 | 8.820 | 8.630 | 8.700 | 8.405 | 1,357,920 |
| 2026-03-12 | 8.540 | 8.690 | 8.520 | 8.580 | 8.289 | 2,777,382 |
| 2026-03-11 | 8.340 | 8.550 | 8.315 | 8.530 | 8.241 | 2,563,091 |
| 2026-03-10 | 8.380 | 8.495 | 8.290 | 8.390 | 8.106 | 3,533,333 |
| 2026-03-09 | 8.250 | 8.500 | 8.180 | 8.400 | 8.115 | 3,730,483 |
| 2026-03-06 | 8.880 | 8.900 | 8.130 | 8.350 | 8.067 | 7,082,105 |
| 2026-03-05 | 9.480 | 9.480 | 9.315 | 9.440 | 9.120 | 1,489,451 |
| 2026-03-04 | 9.500 | 9.540 | 9.385 | 9.520 | 9.197 | 1,339,505 |
| 2026-03-03 | 9.500 | 9.530 | 9.260 | 9.500 | 9.178 | 1,585,294 |
| 2026-03-02 | 9.460 | 9.580 | 9.360 | 9.510 | 9.188 | 1,581,315 |
| 2026-02-27 | 9.460 | 9.690 | 9.430 | 9.540 | 9.217 | 3,194,587 |
| 2026-02-26 | 9.340 | 9.520 | 9.270 | 9.440 | 9.120 | 4,408,301 |
| 2026-02-25 | 9.360 | 9.380 | 9.245 | 9.330 | 9.014 | 1,807,305 |
| 2026-02-24 | 9.300 | 9.330 | 9.220 | 9.310 | 8.994 | 2,445,759 |
| 2026-02-23 | 9.170 | 9.250 | 9.160 | 9.240 | 8.927 | 1,565,392 |
| 2026-02-20 | 9.200 | 9.250 | 9.125 | 9.150 | 8.840 | 2,125,862 |
| 2026-02-19 | 9.230 | 9.250 | 9.170 | 9.200 | 8.888 | 1,003,665 |
| 2026-02-18 | 9.250 | 9.260 | 9.110 | 9.220 | 8.907 | 2,172,756 |
| 2026-02-17 | 9.260 | 9.375 | 9.215 | 9.230 | 8.917 | 2,313,144 |
| 2026-02-13 | 9.050 | 9.310 | 9.050 | 9.280 | 8.965 | 2,290,753 |
| 2026-02-12 | 8.960 | 9.085 | 8.960 | 9.070 | 8.763 | 2,298,045 |
| 2026-02-11 | 9.000 | 9.030 | 8.910 | 8.990 | 8.685 | 1,644,703 |
| 2026-02-10 | 8.840 | 9.000 | 8.790 | 8.980 | 8.676 | 2,491,140 |
| 2026-02-09 | 8.840 | 8.860 | 8.750 | 8.810 | 8.511 | 1,523,993 |
| 2026-02-06 | 8.990 | 9.035 | 8.820 | 8.900 | 8.598 | 1,753,360 |
| 2026-02-05 | 8.990 | 9.060 | 8.870 | 8.950 | 8.647 | 1,873,337 |
| 2026-02-04 | 8.990 | 9.015 | 8.860 | 8.960 | 8.656 | 2,060,374 |
| 2026-02-03 | 8.890 | 9.000 | 8.850 | 8.940 | 8.637 | 2,089,524 |
| 2026-02-02 | 8.860 | 8.970 | 8.795 | 8.910 | 8.608 | 3,982,843 |
| 2026-01-30 | 8.720 | 8.940 | 8.720 | 8.940 | 8.637 | 2,699,832 |
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.