AQN - Algonquin Power & Utilities Corp.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 22, 202013.2613.4413.0813.4313.43362,000
May 21, 202013.4213.5513.2713.2913.29575,300
May 20, 202014.0014.0013.4113.4513.45448,500
May 19, 202013.8113.9113.4513.7613.76646,700
May 18, 202013.6913.7913.5213.7313.73403,500
May 15, 202013.2213.3313.0213.3113.31841,900
May 14, 202013.0113.3212.7413.2913.29665,400
May 13, 202013.4113.6213.0713.1913.19859,200
May 12, 202013.8914.0013.4313.4613.46462,200
May 11, 202013.5613.8513.4513.8313.83946,100
May 08, 202013.4113.7313.3613.6413.64742,800
May 07, 202013.7913.8113.5413.6713.67830,900
May 06, 202013.8913.9113.5713.6013.60509,500
May 05, 202013.5213.8913.5213.7413.74642,700
May 04, 202013.2913.4513.1413.4113.41571,700
May 01, 202013.5413.6513.2613.3713.37478,100
Apr 30, 202014.2414.3113.6413.8513.85703,400
Apr 29, 202014.3814.7014.2514.4314.432,376,000
Apr 28, 202014.0514.2513.9414.1914.19699,700
Apr 27, 202013.4013.8613.3413.8413.84526,200
Apr 24, 202013.5313.6213.3613.5113.51519,700
Apr 23, 202013.5213.8713.3013.4613.46893,500
Apr 22, 202013.9613.9613.6513.8013.80523,600
Apr 21, 202013.7514.0913.5413.5813.58640,200
Apr 20, 202013.9914.1913.5414.0214.02929,000
Apr 17, 202014.1014.1113.6914.1014.10725,500
Apr 16, 202013.7013.8813.4413.6713.67727,900
Apr 15, 202014.0714.0713.6013.6213.62766,300
Apr 14, 202014.3014.5314.1114.3814.38902,900
Apr 13, 202014.0014.3413.6814.1114.11790,900
Apr 09, 202013.9214.2713.7714.0414.04820,300
Apr 08, 202013.6213.9313.3113.7013.70767,200
Apr 07, 202014.2914.4013.2813.4713.471,246,100
Apr 06, 202012.9913.6912.8313.6713.671,359,700
Apr 03, 202012.5712.8212.4012.6112.61684,500
Apr 02, 202012.4112.6712.3012.6112.61942,800
Apr 01, 202012.9213.1412.3512.5412.541,226,800
Mar 31, 202012.5013.5112.5013.4013.401,785,900
Mar 30, 202012.4812.6512.0112.6212.621,035,800
Mar 30, 20200.141 Dividend
Mar 27, 202012.3912.9611.6812.5212.381,040,000
Mar 26, 202011.9913.0711.9912.9312.781,489,200
Mar 25, 202010.6512.3210.4612.0011.861,900,600
Mar 24, 202010.0510.6310.0110.5510.431,336,200
Mar 23, 202010.8611.209.539.599.481,758,600
Mar 20, 202012.1812.5411.1711.2511.121,445,100
Mar 19, 202011.5312.2410.7411.9811.85857,100
Mar 18, 202011.7512.4011.1911.7311.601,276,200
Mar 17, 202011.8412.6311.2312.5412.401,372,900
Mar 16, 202011.8412.6411.5011.6311.50973,400
Mar 13, 202012.5013.1211.9013.0812.931,743,600
Mar 12, 202012.1312.5111.0611.8011.671,612,500
Mar 11, 202014.4114.4113.4513.6513.502,143,700
Mar 10, 202015.0315.2314.2114.5114.351,331,500
Mar 09, 202015.1115.6314.1314.9114.741,201,300
Mar 06, 202016.2216.4815.9316.4816.29916,800
Mar 05, 202016.3316.6816.2716.5716.38990,200
Mar 04, 202016.2116.6816.2016.6116.42876,900
Mar 03, 202015.8216.3515.6616.0115.831,504,700
Mar 02, 202015.0015.6515.0015.6215.441,545,900
Feb 28, 202014.7715.3314.3514.9214.752,088,200
Feb 27, 202015.9416.0015.2115.2515.081,505,100
Feb 26, 202016.1716.4216.1116.1715.99785,800
Feb 25, 202016.6016.6316.2216.2716.09740,200
Feb 24, 202016.6816.7316.4916.5516.36867,300
Feb 21, 202016.5916.8516.5416.7816.59785,300
Feb 20, 202016.5516.6116.4316.5616.37440,600
Feb 19, 202016.5216.5916.4116.5716.38655,800
Feb 18, 202016.4816.6416.4516.4916.30697,700
Feb 14, 202016.3016.5116.2716.4716.28917,200
Feb 13, 202016.1016.3416.0616.2816.10823,400
Feb 12, 202016.0016.1715.8416.1215.941,033,200
Feb 11, 202015.7916.0915.7916.0215.84882,700
Feb 10, 202015.5615.8615.5415.7815.60702,200
Feb 07, 202015.2015.6015.1315.5715.391,426,800
Feb 06, 202015.3715.4714.9115.0714.901,702,200
Feb 05, 202015.3715.4715.2615.4515.28655,800
Feb 04, 202015.4215.4515.2915.3615.19631,600
Feb 03, 202015.3315.4715.2815.4015.23504,900
Jan 31, 202015.3515.5015.2515.3115.14642,300
Jan 30, 202015.2315.4115.1815.3515.18445,000
Jan 29, 202015.1715.2715.0715.2215.05384,400
Jan 28, 202015.1415.1815.0515.1414.97366,300
Jan 27, 202015.0715.1815.0115.1114.94570,700
Jan 24, 202015.1315.1915.0715.1014.93485,600
Jan 23, 202015.0015.1414.9915.1014.93664,300
Jan 22, 202015.0315.1014.9814.9914.82550,500
Jan 21, 202014.8015.0214.7914.9514.78977,500
Jan 17, 202014.6314.8114.6314.7714.60382,100
Jan 16, 202014.5614.6614.5214.6214.46668,900
Jan 15, 202014.4014.5814.4014.5314.37926,700
Jan 14, 202014.4014.4514.2614.3514.19497,500
Jan 13, 202014.3414.4114.3014.3914.23585,000
Jan 10, 202014.2914.4114.2714.3114.15717,600
Jan 09, 202014.0514.2814.0514.2514.09734,000
Jan 08, 202014.1814.1914.0114.0413.88872,100
Jan 07, 202014.1114.2414.1114.1814.021,331,400
Jan 06, 202014.1514.2014.1214.1614.00499,400
Jan 03, 202014.0414.2614.0114.1313.97539,200
Jan 02, 202014.1614.1613.9314.0413.88496,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...