Algonquin Power & Utilities Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 7.370 | 7.400 | 7.230 | 7.270 | 7.270 | 1,798,153 |
| 2026-10-16 | 7.400 | 7.475 | 7.360 | 7.420 | 7.420 | 3,653,830 |
| 2026-10-15 | 7.420 | 7.480 | 7.310 | 7.380 | 7.380 | 4,442,600 |
| 2026-10-14 | 7.260 | 7.370 | 7.240 | 7.340 | 7.340 | 2,765,500 |
| 2026-10-13 | 7.270 | 7.320 | 7.170 | 7.290 | 7.290 | 2,105,600 |
| 2026-10-09 | 7.220 | 7.290 | 7.210 | 7.280 | 7.280 | 1,883,500 |
| 2026-10-08 | 7.200 | 7.260 | 7.160 | 7.220 | 7.220 | 4,248,500 |
| 2026-10-07 | 7.210 | 7.280 | 7.170 | 7.230 | 7.230 | 3,030,300 |
| 2026-10-06 | 7.250 | 7.310 | 7.190 | 7.210 | 7.210 | 5,952,400 |
| 2026-10-05 | 7.280 | 7.310 | 7.190 | 7.240 | 7.240 | 1,485,800 |
| 2026-10-02 | 7.200 | 7.330 | 7.200 | 7.300 | 7.300 | 2,638,200 |
| 2026-10-01 | 7.160 | 7.190 | 7.070 | 7.170 | 7.170 | 1,885,200 |
| 2026-09-30 | 7.190 | 7.260 | 7.140 | 7.150 | 7.150 | 2,814,300 |
| 2026-09-29 | 6.980 | 7.190 | 6.960 | 7.170 | 7.170 | 6,826,500 |
| 2026-09-28 | 7.060 | 7.130 | 7.020 | 7.090 | 6.998 | 2,629,200 |
| 2026-09-25 | 7.110 | 7.110 | 7.020 | 7.060 | 6.968 | 1,922,373 |
| 2026-09-24 | 7.140 | 7.180 | 7.080 | 7.100 | 7.008 | 3,514,145 |
| 2026-09-23 | 7.310 | 7.320 | 7.120 | 7.170 | 7.077 | 4,253,691 |
| 2026-09-22 | 7.410 | 7.420 | 7.320 | 7.330 | 7.235 | 2,839,989 |
| 2026-09-21 | 7.500 | 7.500 | 7.340 | 7.370 | 7.274 | 4,637,865 |
| 2026-09-18 | 7.520 | 7.570 | 7.450 | 7.500 | 7.403 | 4,453,855 |
| 2026-09-17 | 7.470 | 7.560 | 7.440 | 7.540 | 7.442 | 2,070,805 |
| 2026-09-16 | 7.370 | 7.450 | 7.360 | 7.450 | 7.353 | 2,033,904 |
| 2026-09-15 | 7.470 | 7.470 | 7.330 | 7.350 | 7.255 | 2,955,344 |
| 2026-09-14 | 7.400 | 7.485 | 7.295 | 7.460 | 7.363 | 5,784,505 |
| 2026-09-11 | 7.510 | 7.550 | 7.325 | 7.350 | 7.255 | 3,175,126 |
| 2026-09-10 | 7.700 | 7.730 | 7.490 | 7.510 | 7.413 | 2,910,164 |
| 2026-09-09 | 7.800 | 7.860 | 7.720 | 7.740 | 7.640 | 1,594,267 |
| 2026-09-08 | 7.810 | 7.895 | 7.810 | 7.830 | 7.728 | 2,683,484 |
| 2026-09-04 | 7.720 | 7.865 | 7.710 | 7.850 | 7.748 | 2,735,063 |
| 2026-09-03 | 7.770 | 7.830 | 7.700 | 7.700 | 7.600 | 4,184,785 |
| 2026-09-02 | 7.900 | 7.910 | 7.770 | 7.770 | 7.669 | 1,659,716 |
| 2026-09-01 | 7.890 | 7.910 | 7.785 | 7.880 | 7.778 | 1,732,227 |
| 2026-08-31 | 7.840 | 7.870 | 7.790 | 7.850 | 7.748 | 2,402,440 |
| 2026-08-28 | 7.860 | 7.965 | 7.840 | 7.900 | 7.798 | 1,690,940 |
| 2026-08-27 | 7.920 | 7.920 | 7.840 | 7.860 | 7.758 | 1,212,348 |
| 2026-08-26 | 7.900 | 7.980 | 7.900 | 7.900 | 7.798 | 1,397,819 |
| 2026-08-25 | 7.850 | 7.980 | 7.815 | 7.910 | 7.807 | 2,159,878 |
| 2026-08-24 | 7.850 | 7.890 | 7.810 | 7.860 | 7.758 | 1,510,635 |
| 2026-08-21 | 8.060 | 8.060 | 7.850 | 7.860 | 7.758 | 2,889,124 |
| 2026-08-20 | 8.000 | 8.100 | 8.000 | 8.040 | 7.936 | 1,271,399 |
| 2026-08-19 | 8.050 | 8.120 | 8.005 | 8.060 | 7.955 | 2,327,141 |
| 2026-08-18 | 8.090 | 8.160 | 8.045 | 8.050 | 7.946 | 1,321,781 |
| 2026-08-17 | 8.150 | 8.160 | 8.055 | 8.080 | 7.975 | 1,476,084 |
| 2026-08-14 | 8.080 | 8.180 | 8.080 | 8.170 | 8.064 | 3,880,993 |
| 2026-08-13 | 8.050 | 8.120 | 8.025 | 8.120 | 8.015 | 2,376,893 |
| 2026-08-12 | 8.090 | 8.165 | 8.015 | 8.040 | 7.936 | 3,629,655 |
| 2026-08-11 | 7.910 | 8.155 | 7.900 | 8.080 | 7.975 | 2,069,656 |
| 2026-08-10 | 7.950 | 8.010 | 7.830 | 7.880 | 7.778 | 3,881,813 |
| 2026-08-07 | 8.000 | 8.015 | 7.750 | 7.990 | 7.886 | 4,166,613 |
| 2026-08-06 | 8.150 | 8.200 | 8.030 | 8.060 | 7.955 | 1,719,227 |
| 2026-08-05 | 8.200 | 8.200 | 8.010 | 8.090 | 7.985 | 1,454,581 |
| 2026-08-04 | 8.050 | 8.180 | 8.000 | 8.160 | 8.054 | 3,615,720 |
| 2026-07-31 | 8.360 | 8.375 | 8.195 | 8.200 | 8.094 | 3,137,007 |
| 2026-07-30 | 8.440 | 8.480 | 8.325 | 8.380 | 8.271 | 3,883,578 |
| 2026-07-29 | 8.590 | 8.630 | 8.350 | 8.380 | 8.271 | 2,121,368 |
| 2026-07-28 | 8.520 | 8.720 | 8.520 | 8.580 | 8.469 | 2,360,734 |
| 2026-07-27 | 8.570 | 8.610 | 8.500 | 8.510 | 8.400 | 2,202,203 |
| 2026-07-24 | 8.440 | 8.600 | 8.410 | 8.590 | 8.479 | 2,420,723 |
| 2026-07-23 | 8.350 | 8.460 | 8.310 | 8.440 | 8.331 | 1,422,293 |
Page 1 of 21 · 1,255 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.