Algonquin Power & Utilities Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 8.250 | 8.250 | 7.985 | 8.020 | 7.488 | 2,731,570 |
| 2025-05-09 | 7.700 | 8.365 | 7.700 | 8.350 | 7.796 | 5,249,611 |
| 2025-05-08 | 7.550 | 7.640 | 7.490 | 7.610 | 7.105 | 1,748,061 |
| 2025-05-07 | 7.540 | 7.630 | 7.530 | 7.550 | 7.049 | 1,661,246 |
| 2025-05-06 | 7.410 | 7.620 | 7.410 | 7.550 | 7.049 | 2,025,152 |
| 2025-05-05 | 7.440 | 7.480 | 7.380 | 7.440 | 6.946 | 1,724,932 |
| 2025-05-02 | 7.360 | 7.490 | 7.260 | 7.450 | 6.956 | 1,565,672 |
| 2025-05-01 | 7.420 | 7.490 | 7.300 | 7.310 | 6.825 | 2,095,447 |
| 2025-04-30 | 7.420 | 7.470 | 7.340 | 7.430 | 6.937 | 2,731,952 |
| 2025-04-29 | 7.400 | 7.460 | 7.370 | 7.440 | 6.946 | 1,554,456 |
| 2025-04-28 | 7.290 | 7.410 | 7.265 | 7.390 | 6.900 | 1,544,628 |
| 2025-04-25 | 7.300 | 7.350 | 7.150 | 7.310 | 6.825 | 825,849 |
| 2025-04-24 | 7.270 | 7.365 | 7.190 | 7.330 | 6.844 | 1,771,389 |
| 2025-04-23 | 7.420 | 7.490 | 7.260 | 7.270 | 6.788 | 1,561,669 |
| 2025-04-22 | 7.440 | 7.510 | 7.380 | 7.460 | 6.965 | 2,168,801 |
| 2025-04-21 | 7.440 | 7.480 | 7.265 | 7.350 | 6.862 | 1,178,291 |
| 2025-04-17 | 7.320 | 7.590 | 7.320 | 7.470 | 6.974 | 1,847,852 |
| 2025-04-16 | 7.230 | 7.365 | 7.230 | 7.300 | 6.816 | 1,529,532 |
| 2025-04-15 | 7.180 | 7.290 | 7.170 | 7.220 | 6.741 | 1,444,478 |
| 2025-04-14 | 7.050 | 7.280 | 6.990 | 7.220 | 6.741 | 2,178,095 |
| 2025-04-11 | 6.820 | 7.045 | 6.735 | 7.010 | 6.545 | 1,798,531 |
| 2025-04-10 | 6.830 | 6.940 | 6.720 | 6.830 | 6.377 | 4,326,833 |
| 2025-04-09 | 6.380 | 6.980 | 6.305 | 6.950 | 6.489 | 4,880,043 |
| 2025-04-08 | 6.820 | 6.830 | 6.440 | 6.500 | 6.069 | 2,502,924 |
| 2025-04-07 | 6.620 | 6.960 | 6.510 | 6.690 | 6.246 | 2,729,146 |
| 2025-04-04 | 7.150 | 7.170 | 6.845 | 6.890 | 6.433 | 3,124,774 |
| 2025-04-03 | 7.390 | 7.505 | 7.140 | 7.180 | 6.704 | 2,805,367 |
| 2025-04-02 | 7.320 | 7.485 | 7.270 | 7.480 | 6.984 | 7,566,198 |
| 2025-04-01 | 7.360 | 7.390 | 7.285 | 7.360 | 6.872 | 1,747,053 |
| 2025-03-31 | 7.310 | 7.455 | 7.300 | 7.390 | 6.900 | 2,395,153 |
| 2025-03-28 | 7.420 | 7.505 | 7.395 | 7.420 | 6.841 | 2,379,709 |
| 2025-03-27 | 7.390 | 7.490 | 7.350 | 7.400 | 6.822 | 1,600,555 |
| 2025-03-26 | 7.310 | 7.445 | 7.305 | 7.370 | 6.795 | 1,710,954 |
| 2025-03-25 | 7.370 | 7.415 | 7.295 | 7.320 | 6.749 | 1,838,414 |
| 2025-03-24 | 7.350 | 7.410 | 7.330 | 7.370 | 6.795 | 3,260,019 |
| 2025-03-21 | 7.350 | 7.365 | 7.265 | 7.340 | 6.767 | 4,203,689 |
| 2025-03-20 | 7.350 | 7.390 | 7.285 | 7.340 | 6.767 | 2,042,817 |
| 2025-03-19 | 7.350 | 7.380 | 7.285 | 7.370 | 6.795 | 1,730,818 |
| 2025-03-18 | 7.290 | 7.350 | 7.265 | 7.320 | 6.749 | 1,417,202 |
| 2025-03-17 | 7.290 | 7.390 | 7.235 | 7.300 | 6.730 | 2,128,417 |
| 2025-03-14 | 7.060 | 7.300 | 7.000 | 7.290 | 6.721 | 2,289,633 |
| 2025-03-13 | 6.960 | 7.130 | 6.960 | 7.060 | 6.509 | 2,004,626 |
| 2025-03-12 | 6.790 | 7.045 | 6.680 | 6.940 | 6.398 | 2,489,338 |
| 2025-03-11 | 7.020 | 7.030 | 6.755 | 6.780 | 6.251 | 4,106,201 |
| 2025-03-10 | 6.800 | 7.330 | 6.800 | 7.050 | 6.500 | 6,206,887 |
| 2025-03-07 | 6.500 | 6.890 | 6.170 | 6.870 | 6.334 | 7,665,360 |
| 2025-03-06 | 6.890 | 6.925 | 6.750 | 6.830 | 6.297 | 3,075,179 |
| 2025-03-05 | 6.870 | 6.975 | 6.850 | 6.930 | 6.389 | 1,365,621 |
| 2025-03-04 | 6.860 | 6.970 | 6.795 | 6.890 | 6.352 | 2,463,991 |
| 2025-03-03 | 6.910 | 7.010 | 6.860 | 6.890 | 6.352 | 2,580,692 |
| 2025-02-28 | 6.890 | 6.990 | 6.840 | 6.910 | 6.371 | 4,238,768 |
| 2025-02-27 | 7.020 | 7.090 | 6.870 | 6.880 | 6.343 | 3,169,745 |
| 2025-02-26 | 7.080 | 7.140 | 7.050 | 7.080 | 6.527 | 1,782,493 |
| 2025-02-25 | 6.970 | 7.100 | 6.970 | 7.070 | 6.518 | 1,862,685 |
| 2025-02-24 | 7.040 | 7.080 | 6.960 | 6.960 | 6.417 | 1,454,401 |
| 2025-02-21 | 7.080 | 7.180 | 7.005 | 7.040 | 6.490 | 2,039,407 |
| 2025-02-20 | 7.020 | 7.130 | 6.955 | 7.070 | 6.518 | 2,114,302 |
| 2025-02-19 | 6.910 | 7.130 | 6.900 | 7.040 | 6.490 | 2,693,083 |
| 2025-02-18 | 6.860 | 6.930 | 6.835 | 6.900 | 6.361 | 1,549,259 |
| 2025-02-14 | 6.820 | 6.925 | 6.730 | 6.860 | 6.325 | 2,272,839 |
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.