Algonquin Power & Utilities Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 8.070 | 8.240 | 8.070 | 8.110 | 7.659 | 1,409,351 |
| 2025-08-06 | 8.210 | 8.225 | 8.030 | 8.110 | 7.659 | 1,641,563 |
| 2025-08-05 | 8.200 | 8.370 | 8.110 | 8.160 | 7.706 | 2,979,430 |
| 2025-08-01 | 8.140 | 8.170 | 8.030 | 8.140 | 7.687 | 2,056,593 |
| 2025-07-31 | 8.210 | 8.320 | 8.155 | 8.170 | 7.716 | 2,413,617 |
| 2025-07-30 | 8.160 | 8.330 | 8.160 | 8.250 | 7.791 | 1,904,817 |
| 2025-07-29 | 8.140 | 8.195 | 8.120 | 8.180 | 7.725 | 976,128 |
| 2025-07-28 | 8.180 | 8.220 | 8.100 | 8.120 | 7.668 | 2,163,267 |
| 2025-07-25 | 8.210 | 8.260 | 8.170 | 8.220 | 7.763 | 575,725 |
| 2025-07-24 | 8.250 | 8.310 | 8.200 | 8.230 | 7.772 | 1,601,096 |
| 2025-07-23 | 8.310 | 8.360 | 8.190 | 8.280 | 7.819 | 2,081,504 |
| 2025-07-22 | 8.280 | 8.390 | 8.280 | 8.300 | 7.838 | 1,192,902 |
| 2025-07-21 | 8.150 | 8.290 | 8.120 | 8.280 | 7.819 | 2,657,253 |
| 2025-07-18 | 8.110 | 8.200 | 8.110 | 8.120 | 7.668 | 1,131,535 |
| 2025-07-17 | 8.030 | 8.105 | 8.030 | 8.070 | 7.621 | 1,117,830 |
| 2025-07-16 | 8.030 | 8.080 | 7.990 | 8.030 | 7.583 | 1,682,496 |
| 2025-07-15 | 8.000 | 8.045 | 7.970 | 8.000 | 7.555 | 1,129,197 |
| 2025-07-14 | 7.960 | 8.095 | 7.960 | 8.010 | 7.564 | 1,254,107 |
| 2025-07-11 | 7.930 | 8.000 | 7.890 | 7.970 | 7.527 | 813,158 |
| 2025-07-10 | 7.890 | 8.020 | 7.860 | 7.970 | 7.527 | 2,791,417 |
| 2025-07-09 | 7.900 | 7.945 | 7.845 | 7.910 | 7.470 | 1,345,273 |
| 2025-07-08 | 7.780 | 7.890 | 7.770 | 7.860 | 7.423 | 1,833,084 |
| 2025-07-07 | 7.890 | 7.920 | 7.800 | 7.810 | 7.376 | 1,290,326 |
| 2025-07-04 | 7.900 | 7.940 | 7.865 | 7.910 | 7.470 | 561,625 |
| 2025-07-03 | 7.730 | 7.920 | 7.730 | 7.910 | 7.470 | 1,538,459 |
| 2025-07-02 | 7.790 | 7.870 | 7.720 | 7.730 | 7.300 | 1,940,577 |
| 2025-06-30 | 7.750 | 7.840 | 7.700 | 7.790 | 7.357 | 1,213,751 |
| 2025-06-27 | 7.800 | 7.880 | 7.800 | 7.830 | 7.310 | 1,602,358 |
| 2025-06-26 | 7.750 | 7.825 | 7.735 | 7.790 | 7.273 | 1,073,139 |
| 2025-06-25 | 7.850 | 7.850 | 7.730 | 7.770 | 7.254 | 1,455,644 |
| 2025-06-24 | 7.870 | 7.940 | 7.830 | 7.870 | 7.348 | 2,059,731 |
| 2025-06-23 | 7.800 | 7.950 | 7.800 | 7.900 | 7.376 | 2,317,186 |
| 2025-06-20 | 7.930 | 7.940 | 7.780 | 7.840 | 7.320 | 2,441,417 |
| 2025-06-19 | 7.880 | 7.920 | 7.810 | 7.860 | 7.338 | 449,344 |
| 2025-06-18 | 7.900 | 7.910 | 7.850 | 7.870 | 7.348 | 1,281,626 |
| 2025-06-17 | 7.910 | 7.910 | 7.800 | 7.870 | 7.348 | 1,393,444 |
| 2025-06-16 | 7.900 | 8.020 | 7.870 | 7.940 | 7.413 | 1,317,905 |
| 2025-06-13 | 8.010 | 8.040 | 7.930 | 7.940 | 7.413 | 2,123,875 |
| 2025-06-12 | 8.030 | 8.085 | 8.005 | 8.030 | 7.497 | 1,528,761 |
| 2025-06-11 | 7.960 | 8.080 | 7.960 | 8.040 | 7.507 | 2,413,604 |
| 2025-06-10 | 7.930 | 8.030 | 7.900 | 7.970 | 7.441 | 2,398,058 |
| 2025-06-09 | 8.010 | 8.045 | 7.920 | 7.930 | 7.404 | 2,300,880 |
| 2025-06-06 | 8.000 | 8.040 | 7.910 | 8.020 | 7.488 | 2,329,099 |
| 2025-06-05 | 8.110 | 8.110 | 7.930 | 7.990 | 7.460 | 2,579,378 |
| 2025-06-04 | 8.250 | 8.490 | 8.060 | 8.120 | 7.581 | 5,089,126 |
| 2025-06-03 | 7.570 | 8.560 | 7.540 | 8.540 | 7.973 | 8,133,792 |
| 2025-06-02 | 7.500 | 7.570 | 7.295 | 7.360 | 6.872 | 3,662,302 |
| 2025-05-30 | 7.550 | 7.620 | 7.510 | 7.520 | 7.021 | 2,312,873 |
| 2025-05-29 | 7.490 | 7.610 | 7.470 | 7.550 | 7.049 | 1,156,316 |
| 2025-05-28 | 7.720 | 7.720 | 7.440 | 7.500 | 7.002 | 1,756,251 |
| 2025-05-27 | 7.630 | 7.815 | 7.630 | 7.750 | 7.236 | 1,530,846 |
| 2025-05-26 | 7.650 | 7.760 | 7.635 | 7.650 | 7.142 | 462,609 |
| 2025-05-23 | 7.630 | 7.650 | 7.495 | 7.630 | 7.124 | 1,057,771 |
| 2025-05-22 | 7.570 | 7.650 | 7.505 | 7.630 | 7.124 | 1,347,260 |
| 2025-05-21 | 7.780 | 7.780 | 7.560 | 7.610 | 7.105 | 1,605,255 |
| 2025-05-20 | 7.760 | 7.960 | 7.760 | 7.810 | 7.292 | 1,808,532 |
| 2025-05-16 | 7.650 | 7.810 | 7.620 | 7.810 | 7.292 | 1,042,677 |
| 2025-05-15 | 7.650 | 7.730 | 7.610 | 7.660 | 7.152 | 1,212,332 |
| 2025-05-14 | 7.790 | 7.800 | 7.530 | 7.620 | 7.114 | 1,931,326 |
| 2025-05-13 | 8.030 | 8.030 | 7.775 | 7.810 | 7.292 | 1,314,457 |
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.