AQN - Algonquin Power & Utilities Corp.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 201912.3912.4512.3112.4312.431,042,100
Jul 15, 201912.4712.5012.3612.4012.40314,900
Jul 12, 201912.4312.4812.3812.4612.46320,300
Jul 11, 201912.4612.4712.3812.4512.45361,500
Jul 10, 201912.3912.4712.3412.4112.41285,600
Jul 09, 201912.3212.3912.2612.3512.35356,200
Jul 08, 201912.3512.3512.2712.3412.34223,100
Jul 05, 201912.3812.3812.1812.3212.32211,300
Jul 03, 201912.2112.4312.2112.3712.37268,900
Jul 02, 201912.1512.2412.0512.1812.18244,100
Jul 01, 201912.1612.1712.0112.0412.04186,200
Jun 28, 201912.1312.1912.0812.1112.11275,300
Jun 27, 201912.2412.2711.9912.0912.09385,600
Jun 27, 20190.141 Dividend
Jun 26, 201912.3712.3912.2212.3112.17214,800
Jun 25, 201912.4612.4812.3712.3912.25284,100
Jun 24, 201912.5412.5612.3512.4412.30426,400
Jun 21, 201912.4812.5212.3812.4712.33699,300
Jun 20, 201912.4812.5312.3812.5012.36294,000
Jun 19, 201912.2712.4012.2212.3612.22242,900
Jun 18, 201912.2312.2612.1812.2312.09215,900
Jun 17, 201912.1612.2312.1312.2212.08289,700
Jun 14, 201912.2112.2212.1312.1812.04669,900
Jun 13, 201912.1712.2212.1312.1612.02161,300
Jun 12, 201912.1312.3112.1312.1612.02304,700
Jun 11, 201912.1312.1912.0412.1311.99295,500
Jun 10, 201912.3312.3312.0712.1111.97259,700
Jun 07, 201912.2512.3412.2312.2712.13177,200
Jun 06, 201911.9812.2011.9512.1612.02328,300
Jun 05, 201911.8612.0311.8411.9511.81262,900
Jun 04, 201911.8411.8711.7211.8011.66273,800
Jun 03, 201911.7011.8011.6311.7511.62286,400
May 31, 201911.6611.7111.6111.6511.52291,200
May 30, 201911.7211.7811.6511.6911.56164,600
May 29, 201911.7711.8211.6711.7111.58243,100
May 28, 201911.7811.8711.7611.7911.65382,400
May 24, 201911.7511.8311.7211.7511.62203,300
May 23, 201911.6511.7511.6111.7211.59211,700
May 22, 201911.6711.7111.6311.6611.53240,700
May 21, 201911.7311.8111.6411.6511.52346,700
May 20, 201911.6711.7011.6111.6911.56121,300
May 17, 201911.5811.6911.5511.6611.53271,100
May 16, 201911.5511.7111.5511.5911.46384,400
May 15, 201911.3911.5511.3311.5211.39859,200
May 14, 201911.3911.4911.3311.3411.21589,100
May 13, 201911.3211.3911.2511.3811.25435,300
May 10, 201911.4511.4511.2211.3811.25759,800
May 09, 201911.2911.3711.2211.3411.21372,700
May 08, 201911.2611.3111.1411.2911.16589,800
May 07, 201911.2811.3311.2211.2511.12258,700
May 06, 201911.2811.4111.2311.3111.18921,400
May 03, 201911.3411.3811.2911.3211.19152,200
May 02, 201911.2911.3411.2611.2911.16255,000
May 01, 201911.4011.4011.2411.2811.15330,800
Apr 30, 201911.2611.4211.2311.4011.27187,100
Apr 29, 201911.3711.3711.2611.2911.16195,700
Apr 26, 201911.4011.4411.3611.3711.24153,000
Apr 25, 201911.3711.4511.3111.4011.27358,800
Apr 24, 201911.4311.4311.3111.3611.23219,100
Apr 23, 201911.4311.5111.3711.4211.29342,500
Apr 22, 201911.4911.5511.4311.4911.36240,700
Apr 18, 201911.4911.5211.4211.4611.33194,800
Apr 17, 201911.4611.4811.3611.4711.34223,000
Apr 16, 201911.4811.5411.4011.4011.27217,900
Apr 15, 201911.5211.5411.4511.4611.33170,500
Apr 12, 201911.5011.5311.4411.4811.35289,700
Apr 11, 201911.5011.5011.3911.4611.33199,400
Apr 10, 201911.4411.6011.4311.4811.35295,100
Apr 09, 201911.3911.4911.3711.4311.30352,100
Apr 08, 201911.4011.4311.3411.4011.27319,800
Apr 05, 201911.3411.3911.2411.3811.25202,400
Apr 04, 201911.3511.4211.2411.3111.18391,100
Apr 03, 201911.3511.4111.2311.3411.21331,400
Apr 02, 201911.2211.2911.1311.2911.16517,400
Apr 01, 201911.2911.3111.1011.2211.09243,800
Mar 29, 201911.2011.3311.1511.2711.14276,200
Mar 28, 201911.2811.3111.1611.1611.03253,200
Mar 28, 20190.128 Dividend
Mar 27, 201911.4011.4011.2811.3811.12185,700
Mar 26, 201911.3111.4111.3011.3711.11243,000
Mar 25, 201911.2511.3211.2111.2911.04230,500
Mar 22, 201911.1911.3311.1311.2811.03217,200
Mar 21, 201911.2111.2911.1611.1910.94271,000
Mar 20, 201911.1011.2411.0411.1910.94282,500
Mar 19, 201911.2411.2411.0711.0810.83360,900
Mar 18, 201911.2611.2611.1711.2210.97505,600
Mar 15, 201911.2111.3011.1911.2310.98337,100
Mar 14, 201911.2511.3311.2011.2210.97256,800
Mar 13, 201911.2811.3411.1811.2511.00449,400
Mar 12, 201911.2011.3111.1711.3011.04533,100
Mar 11, 201911.1911.2111.1011.1610.91409,500
Mar 08, 201911.2211.2211.1011.1410.89292,900
Mar 07, 201911.1911.2411.1011.1910.94279,200
Mar 06, 201911.2311.3311.1811.1810.93458,300
Mar 05, 201911.2311.3211.1711.2310.98295,800
Mar 04, 201911.1011.3011.1011.2410.99293,800
Mar 01, 201911.1211.2111.0111.0410.79317,400
Feb 28, 201911.0111.1510.9811.0910.84291,200
Feb 27, 201911.0411.1010.9411.0310.78686,700
Feb 26, 201910.9611.1510.9611.1210.87282,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...