Algonquin Power & Utilities Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	6.770	6.920	6.740	6.820	6.288	2,469,669
2025-02-12	6.530	6.760	6.510	6.730	6.205	2,882,516
2025-02-11	6.480	6.605	6.420	6.580	6.066	2,466,205
2025-02-10	6.400	6.560	6.320	6.510	6.002	1,783,218
2025-02-07	6.440	6.440	6.320	6.370	5.873	1,889,699
2025-02-06	6.570	6.620	6.400	6.450	5.947	2,066,920
2025-02-05	6.450	6.590	6.440	6.530	6.020	2,008,385
2025-02-04	6.470	6.610	6.410	6.420	5.919	1,551,458
2025-02-03	6.290	6.550	6.240	6.530	6.020	3,087,967
2025-01-31	6.250	6.610	6.250	6.470	5.965	3,490,373
2025-01-30	6.240	6.300	6.210	6.250	5.762	1,401,595
2025-01-29	6.360	6.415	6.160	6.200	5.716	1,990,127
2025-01-28	6.540	6.600	6.350	6.390	5.891	1,891,473
2025-01-27	6.280	6.590	6.270	6.560	6.048	4,565,617
2025-01-24	6.340	6.385	6.275	6.330	5.836	1,745,336
2025-01-23	6.350	6.415	6.320	6.370	5.873	2,692,873
2025-01-22	6.400	6.410	6.310	6.340	5.845	1,684,772
2025-01-21	6.450	6.540	6.400	6.420	5.919	1,798,033
2025-01-20	6.340	6.430	6.330	6.400	5.900	921,825
2025-01-17	6.370	6.450	6.350	6.380	5.882	1,880,040
2025-01-16	6.110	6.360	6.100	6.340	5.845	2,640,993
2025-01-15	6.250	6.340	6.080	6.130	5.652	1,955,613
2025-01-14	6.150	6.270	6.150	6.220	5.734	1,365,942
2025-01-13	6.150	6.190	6.030	6.150	5.670	2,680,593
2025-01-10	6.250	6.350	6.170	6.180	5.698	2,686,802
2025-01-09	6.380	6.410	6.270	6.330	5.836	1,145,186
2025-01-08	6.370	6.440	6.230	6.410	5.910	2,362,693
2025-01-07	6.430	6.495	6.370	6.390	5.891	1,612,802
2025-01-06	6.560	6.580	6.410	6.430	5.928	2,782,644
2025-01-03	6.570	6.650	6.550	6.560	6.048	3,099,361
2025-01-02	6.410	6.560	6.410	6.540	6.030	2,948,738
2024-12-31	6.360	6.470	6.350	6.380	5.882	1,776,326
2024-12-30	6.380	6.460	6.320	6.410	5.824	2,163,492
2024-12-27	6.400	6.520	6.400	6.430	5.842	4,303,627
2024-12-24	6.390	6.460	6.360	6.420	5.833	871,329
2024-12-23	6.250	6.430	6.250	6.430	5.842	2,259,937
2024-12-20	6.190	6.340	6.120	6.320	5.742	5,699,888
2024-12-19	6.200	6.270	6.155	6.180	5.615	2,958,959
2024-12-18	6.360	6.420	6.230	6.230	5.660	5,952,472
2024-12-17	6.350	6.450	6.350	6.400	5.815	4,112,046
2024-12-16	6.310	6.530	6.300	6.420	5.833	2,785,367
2024-12-13	6.420	6.470	6.340	6.350	5.769	2,566,888
2024-12-12	6.410	6.460	6.270	6.430	5.842	4,848,066
2024-12-11	6.590	6.600	6.420	6.440	5.851	4,161,085
2024-12-10	6.770	6.780	6.590	6.590	5.987	3,447,045
2024-12-09	6.670	7.020	6.670	6.790	6.169	4,215,743
2024-12-06	6.640	6.690	6.570	6.640	6.033	3,363,233
2024-12-05	6.630	6.735	6.610	6.630	6.024	2,338,904
2024-12-04	6.820	6.835	6.630	6.660	6.051	3,525,821
2024-12-03	6.750	6.870	6.750	6.820	6.196	1,998,462
2024-12-02	6.900	6.960	6.760	6.780	6.160	4,517,271
2024-11-29	6.860	6.970	6.860	6.950	6.315	2,210,513
2024-11-28	6.850	6.915	6.840	6.880	6.251	636,860
2024-11-27	6.670	6.940	6.670	6.850	6.224	3,434,505
2024-11-26	6.730	6.795	6.670	6.710	6.096	2,139,896
2024-11-25	6.630	6.835	6.630	6.780	6.160	3,033,989
2024-11-22	6.650	6.735	6.640	6.650	6.042	2,207,506
2024-11-21	6.570	6.705	6.540	6.660	6.051	2,719,851
2024-11-20	6.650	6.680	6.570	6.590	5.987	2,307,342
2024-11-19	6.710	6.710	6.600	6.660	6.051	1,990,339

← NewerPage 8 of 21 · 1,258 trading daysOlder →

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.