Algonquin Power & Utilities Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 6.750 | 6.780 | 6.690 | 6.740 | 6.124 | 2,966,801 |
| 2024-11-15 | 6.730 | 6.885 | 6.730 | 6.770 | 6.151 | 1,783,695 |
| 2024-11-14 | 6.620 | 6.800 | 6.620 | 6.750 | 6.133 | 2,247,639 |
| 2024-11-13 | 6.650 | 6.760 | 6.600 | 6.630 | 6.024 | 1,911,134 |
| 2024-11-12 | 6.790 | 6.830 | 6.630 | 6.660 | 6.051 | 2,120,077 |
| 2024-11-11 | 6.700 | 6.945 | 6.700 | 6.840 | 6.215 | 2,634,505 |
| 2024-11-08 | 6.630 | 6.740 | 6.590 | 6.670 | 6.060 | 1,909,000 |
| 2024-11-07 | 6.550 | 6.970 | 6.550 | 6.660 | 6.051 | 3,911,972 |
| 2024-11-06 | 6.530 | 6.700 | 6.510 | 6.610 | 6.006 | 3,970,402 |
| 2024-11-05 | 6.550 | 6.650 | 6.530 | 6.610 | 6.006 | 2,204,506 |
| 2024-11-04 | 6.580 | 6.665 | 6.570 | 6.570 | 5.969 | 1,751,120 |
| 2024-11-01 | 6.720 | 6.770 | 6.590 | 6.640 | 6.033 | 2,100,941 |
| 2024-10-31 | 6.720 | 6.800 | 6.680 | 6.730 | 6.115 | 2,844,096 |
| 2024-10-30 | 6.700 | 6.780 | 6.665 | 6.760 | 6.142 | 2,193,367 |
| 2024-10-29 | 6.910 | 6.930 | 6.710 | 6.730 | 6.115 | 3,245,788 |
| 2024-10-28 | 6.900 | 7.000 | 6.885 | 6.960 | 6.324 | 1,703,846 |
| 2024-10-25 | 6.770 | 6.900 | 6.760 | 6.890 | 6.260 | 2,333,223 |
| 2024-10-24 | 6.950 | 7.020 | 6.755 | 6.810 | 6.187 | 3,612,803 |
| 2024-10-23 | 6.980 | 7.010 | 6.880 | 6.960 | 6.324 | 2,076,696 |
| 2024-10-22 | 7.000 | 7.070 | 6.950 | 7.010 | 6.369 | 1,671,192 |
| 2024-10-21 | 7.100 | 7.200 | 7.015 | 7.070 | 6.424 | 2,129,434 |
| 2024-10-18 | 7.050 | 7.180 | 7.050 | 7.140 | 6.487 | 1,977,966 |
| 2024-10-17 | 7.100 | 7.150 | 7.040 | 7.080 | 6.433 | 1,394,074 |
| 2024-10-16 | 7.050 | 7.125 | 7.020 | 7.110 | 6.460 | 4,069,538 |
| 2024-10-15 | 6.910 | 7.050 | 6.910 | 7.030 | 6.387 | 4,005,046 |
| 2024-10-11 | 6.840 | 6.910 | 6.780 | 6.890 | 6.260 | 3,323,563 |
| 2024-10-10 | 6.900 | 6.950 | 6.790 | 6.860 | 6.233 | 7,449,073 |
| 2024-10-09 | 7.020 | 7.075 | 6.870 | 6.900 | 6.269 | 3,221,312 |
| 2024-10-08 | 7.040 | 7.080 | 6.960 | 7.040 | 6.396 | 1,704,826 |
| 2024-10-07 | 7.100 | 7.130 | 6.980 | 7.040 | 6.396 | 3,281,523 |
| 2024-10-04 | 7.240 | 7.240 | 7.100 | 7.140 | 6.487 | 4,362,309 |
| 2024-10-03 | 7.410 | 7.430 | 7.230 | 7.240 | 6.578 | 1,886,183 |
| 2024-10-02 | 7.410 | 7.480 | 7.380 | 7.430 | 6.751 | 2,008,167 |
| 2024-10-01 | 7.350 | 7.480 | 7.270 | 7.460 | 6.778 | 3,864,550 |
| 2024-09-30 | 7.430 | 7.470 | 7.350 | 7.390 | 6.714 | 2,108,383 |
| 2024-09-27 | 7.280 | 7.470 | 7.280 | 7.460 | 6.719 | 4,530,815 |
| 2024-09-26 | 7.260 | 7.405 | 7.230 | 7.340 | 6.532 | 2,590,458 |
| 2024-09-25 | 7.300 | 7.340 | 7.220 | 7.230 | 6.434 | 1,871,990 |
| 2024-09-24 | 7.530 | 7.585 | 7.290 | 7.310 | 6.505 | 3,650,537 |
| 2024-09-23 | 7.500 | 7.610 | 7.460 | 7.540 | 6.709 | 4,004,022 |
| 2024-09-20 | 7.410 | 7.540 | 7.350 | 7.540 | 6.709 | 19,448,180 |
| 2024-09-19 | 7.540 | 7.615 | 7.370 | 7.410 | 6.594 | 3,019,521 |
| 2024-09-18 | 7.490 | 7.545 | 7.440 | 7.490 | 6.665 | 2,907,685 |
| 2024-09-17 | 7.500 | 7.630 | 7.430 | 7.500 | 6.674 | 2,881,009 |
| 2024-09-16 | 7.450 | 7.560 | 7.430 | 7.500 | 6.674 | 2,705,126 |
| 2024-09-13 | 7.310 | 7.480 | 7.310 | 7.480 | 6.656 | 2,199,333 |
| 2024-09-12 | 7.280 | 7.355 | 7.270 | 7.320 | 6.514 | 4,672,589 |
| 2024-09-11 | 7.210 | 7.290 | 7.170 | 7.270 | 6.469 | 1,702,170 |
| 2024-09-10 | 7.190 | 7.260 | 7.145 | 7.230 | 6.434 | 3,140,181 |
| 2024-09-09 | 7.060 | 7.230 | 7.060 | 7.170 | 6.380 | 3,343,765 |
| 2024-09-06 | 7.120 | 7.190 | 7.010 | 7.080 | 6.300 | 2,298,922 |
| 2024-09-05 | 7.220 | 7.300 | 7.110 | 7.130 | 6.345 | 2,181,129 |
| 2024-09-04 | 7.200 | 7.340 | 7.180 | 7.190 | 6.398 | 3,835,728 |
| 2024-09-03 | 7.290 | 7.320 | 7.200 | 7.200 | 6.407 | 1,578,976 |
| 2024-08-30 | 7.200 | 7.330 | 7.200 | 7.310 | 6.505 | 4,408,071 |
| 2024-08-29 | 7.140 | 7.290 | 7.060 | 7.230 | 6.434 | 2,760,764 |
| 2024-08-28 | 7.180 | 7.260 | 7.105 | 7.130 | 6.345 | 2,178,388 |
| 2024-08-27 | 7.250 | 7.265 | 7.125 | 7.200 | 6.407 | 1,718,239 |
| 2024-08-26 | 7.260 | 7.370 | 7.260 | 7.300 | 6.496 | 1,732,161 |
| 2024-08-23 | 7.140 | 7.300 | 7.105 | 7.260 | 6.460 | 1,644,282 |
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.