Algonquin Power & Utilities Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 7.830 | 7.860 | 7.680 | 7.820 | 7.476 | 1,007,073 |
| 2025-10-31 | 7.810 | 7.870 | 7.740 | 7.830 | 7.485 | 1,963,829 |
| 2025-10-30 | 7.880 | 7.890 | 7.780 | 7.810 | 7.466 | 1,129,414 |
| 2025-10-29 | 8.030 | 8.070 | 7.835 | 7.870 | 7.524 | 1,363,359 |
| 2025-10-28 | 7.960 | 8.140 | 7.940 | 8.020 | 7.667 | 2,014,495 |
| 2025-10-27 | 8.040 | 8.050 | 7.940 | 8.000 | 7.648 | 1,560,707 |
| 2025-10-24 | 8.120 | 8.150 | 8.050 | 8.060 | 7.705 | 1,897,767 |
| 2025-10-23 | 8.300 | 8.310 | 8.100 | 8.110 | 7.753 | 3,208,351 |
| 2025-10-22 | 8.320 | 8.335 | 8.250 | 8.260 | 7.896 | 1,335,087 |
| 2025-10-21 | 8.460 | 8.500 | 8.330 | 8.350 | 7.982 | 2,122,659 |
| 2025-10-20 | 8.410 | 8.520 | 8.390 | 8.510 | 8.135 | 2,068,840 |
| 2025-10-17 | 8.310 | 8.375 | 8.260 | 8.370 | 8.002 | 1,873,421 |
| 2025-10-16 | 8.360 | 8.430 | 8.310 | 8.350 | 7.982 | 1,439,581 |
| 2025-10-15 | 8.230 | 8.370 | 8.210 | 8.370 | 8.002 | 3,648,625 |
| 2025-10-14 | 8.150 | 8.280 | 8.140 | 8.230 | 7.868 | 2,336,784 |
| 2025-10-10 | 8.130 | 8.185 | 8.090 | 8.110 | 7.753 | 1,599,630 |
| 2025-10-09 | 8.230 | 8.340 | 8.130 | 8.140 | 7.782 | 1,313,952 |
| 2025-10-08 | 8.090 | 8.210 | 8.070 | 8.210 | 7.849 | 2,180,246 |
| 2025-10-07 | 8.080 | 8.140 | 8.040 | 8.090 | 7.734 | 1,422,306 |
| 2025-10-06 | 8.100 | 8.150 | 8.010 | 8.080 | 7.724 | 1,662,452 |
| 2025-10-03 | 7.990 | 8.125 | 7.990 | 8.080 | 7.724 | 1,876,764 |
| 2025-10-02 | 7.990 | 8.000 | 7.910 | 8.000 | 7.648 | 2,261,971 |
| 2025-10-01 | 7.620 | 8.035 | 7.580 | 7.980 | 7.629 | 5,336,675 |
| 2025-09-30 | 7.450 | 7.510 | 7.420 | 7.480 | 7.151 | 1,680,176 |
| 2025-09-29 | 7.450 | 7.490 | 7.260 | 7.450 | 7.122 | 2,628,221 |
| 2025-09-26 | 7.500 | 7.590 | 7.470 | 7.500 | 7.083 | 4,234,227 |
| 2025-09-25 | 7.550 | 7.555 | 7.490 | 7.490 | 7.073 | 3,235,676 |
| 2025-09-24 | 7.530 | 7.570 | 7.520 | 7.530 | 7.111 | 2,341,080 |
| 2025-09-23 | 7.510 | 7.560 | 7.490 | 7.520 | 7.102 | 2,153,264 |
| 2025-09-22 | 7.530 | 7.560 | 7.510 | 7.510 | 7.092 | 2,535,308 |
| 2025-09-19 | 7.620 | 7.660 | 7.520 | 7.530 | 7.111 | 13,813,050 |
| 2025-09-18 | 7.570 | 7.600 | 7.520 | 7.550 | 7.130 | 1,431,819 |
| 2025-09-17 | 7.590 | 7.640 | 7.580 | 7.590 | 7.168 | 1,539,693 |
| 2025-09-16 | 7.670 | 7.670 | 7.585 | 7.590 | 7.168 | 3,275,414 |
| 2025-09-15 | 7.750 | 7.770 | 7.660 | 7.700 | 7.272 | 2,505,893 |
| 2025-09-12 | 7.710 | 7.755 | 7.700 | 7.740 | 7.309 | 2,034,105 |
| 2025-09-11 | 7.750 | 7.790 | 7.710 | 7.720 | 7.291 | 1,772,967 |
| 2025-09-10 | 7.790 | 7.810 | 7.735 | 7.740 | 7.309 | 2,890,618 |
| 2025-09-09 | 7.760 | 7.820 | 7.740 | 7.770 | 7.338 | 1,019,232 |
| 2025-09-08 | 7.860 | 7.880 | 7.760 | 7.760 | 7.328 | 1,809,767 |
| 2025-09-05 | 7.820 | 7.880 | 7.820 | 7.840 | 7.404 | 1,750,863 |
| 2025-09-04 | 7.800 | 7.845 | 7.730 | 7.780 | 7.347 | 1,708,585 |
| 2025-09-03 | 7.810 | 7.825 | 7.720 | 7.770 | 7.338 | 1,284,148 |
| 2025-09-02 | 7.940 | 7.960 | 7.780 | 7.800 | 7.366 | 1,578,351 |
| 2025-08-29 | 7.980 | 8.035 | 7.955 | 7.960 | 7.517 | 1,206,673 |
| 2025-08-28 | 8.000 | 8.045 | 7.950 | 7.990 | 7.546 | 1,364,599 |
| 2025-08-27 | 7.940 | 8.065 | 7.940 | 8.010 | 7.564 | 2,235,767 |
| 2025-08-26 | 7.990 | 7.990 | 7.880 | 7.970 | 7.527 | 2,912,481 |
| 2025-08-25 | 8.020 | 8.070 | 7.930 | 8.020 | 7.574 | 1,647,758 |
| 2025-08-22 | 8.060 | 8.130 | 8.020 | 8.040 | 7.593 | 2,673,274 |
| 2025-08-21 | 8.050 | 8.150 | 8.030 | 8.040 | 7.593 | 2,268,412 |
| 2025-08-20 | 8.050 | 8.110 | 8.005 | 8.060 | 7.612 | 1,936,723 |
| 2025-08-19 | 8.040 | 8.085 | 8.010 | 8.030 | 7.583 | 1,698,838 |
| 2025-08-18 | 8.050 | 8.070 | 8.000 | 8.020 | 7.574 | 1,393,537 |
| 2025-08-15 | 8.080 | 8.120 | 8.025 | 8.060 | 7.612 | 1,436,647 |
| 2025-08-14 | 7.990 | 8.210 | 7.990 | 8.110 | 7.659 | 3,116,168 |
| 2025-08-13 | 7.920 | 8.040 | 7.905 | 8.000 | 7.555 | 3,442,149 |
| 2025-08-12 | 7.830 | 7.990 | 7.830 | 7.920 | 7.479 | 2,977,631 |
| 2025-08-11 | 7.800 | 7.950 | 7.800 | 7.840 | 7.404 | 1,692,516 |
| 2025-08-08 | 8.000 | 8.150 | 7.800 | 7.810 | 7.376 | 2,330,539 |
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.