Algonquin Power & Utilities Corp. - AQN-PA.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	25.67	25.5	25.5	25.67	25.5	2,067
February 19, 2026	25.53	25.53	25.53	25.53	25.53	26,000
February 18, 2026	25.68	25.68	25.68	25.68	25.68	167
February 17, 2026	25.51	25.52	25.52	25.52	25.51	310
February 13, 2026	25.46	25.43	25.43	25.5	25.32	2,396
February 12, 2026	25.46	25.47	25.47	25.47	25.46	3,518
February 11, 2026	25.3	25.37	25.37	25.4	25.29	22,000
February 10, 2026	25.3	25.35	25.35	25.45	25.3	5,163
February 09, 2026	25.32	25.3	25.3	25.42	25.29	7,121
February 06, 2026	25.19	25.34	25.34	25.35	25.06	6,640
February 05, 2026	25.17	25.15	25.15	25.17	25.08	5,437
February 04, 2026	25	25.1	25.1	25.1	24.93	15,020
February 03, 2026	25	25	25	25	24.92	8,300
February 02, 2026	24.99	25	25	25	24.99	3,312
January 30, 2026	24.95	25	25	25	24.75	11,379
January 29, 2026	25	25	25	25	24.9	10,600
January 28, 2026	25	24.94	24.94	25	24.93	3,600
January 27, 2026	24.99	24.92	24.92	25	24.89	16,505
January 26, 2026	25.01	24.94	24.94	25.01	24.94	2,850
January 23, 2026	25	25	25	25	24.97	11,038
January 22, 2026	24.94	25	25	25	24.94	11,900
January 21, 2026	24.93	24.93	24.93	25	24.93	5,290
January 20, 2026	25	24.93	24.93	25.02	24.93	27,140
January 19, 2026	25	24.96	24.96	25	24.95	12,447
January 16, 2026	25.1	24.93	24.93	25.11	24.93	94,367
January 15, 2026	25.16	25.2	25.2	25.2	25.16	7,900
January 14, 2026	25.19	25.11	25.11	25.19	25.11	500
January 13, 2026	25.03	25.05	25.05	25.18	25.03	1,200
January 12, 2026	24.95	25.05	25.05	25.06	24.95	24,153
January 09, 2026	24.9	24.9	24.9	24.9	24.87	24,124
January 08, 2026	25	24.9	24.9	25	24.9	6,801
January 07, 2026	25.01	24.96	24.96	25.01	24.96	3,700
January 06, 2026	25.04	25.04	25.04	25.04	25.01	339
January 05, 2026	25.13	25.13	25.13	25.13	25.13	2,000
January 02, 2026	25.13	25.17	25.17	25.17	25.13	2,431
December 31, 2025	25.19	25.19	25.19	25.19	25.15	1,412
December 30, 2025	25.05	25.05	25.05	25.05	25.05	1,100
December 29, 2025	24.85	25	25	25.07	24.85	6,804
December 23, 2025	24.86	24.85	24.85	25	24.85	30,880
December 22, 2025	24.85	24.84	24.84	24.87	24.84	3,429
December 19, 2025	24.82	24.85	24.85	24.85	24.82	5,100
December 18, 2025	24.86	24.82	24.82	24.89	24.82	1,535
December 17, 2025	24.82	24.94	24.94	24.94	24.76	1,500
December 16, 2025	24.95	24.81	24.81	24.95	24.81	900
December 15, 2025	24.95	24.89	24.89	24.98	24.89	1,210
December 12, 2025	25.28	25.28	24.87	25.28	25.28	206
December 11, 2025	25.01	25.2	25.2	25.24	25.01	6,445
December 10, 2025	25.12	25.05	25.05	25.16	25.04	6,300
December 09, 2025	25.05	25.05	25.05	25.06	25.05	6,447
December 08, 2025	25.05	25.1	25.1	25.1	24.95	2,900
December 05, 2025	25.18	25.2	25.2	25.2	25.06	6,000
December 04, 2025	25.19	25.05	25.05	25.19	25.05	2,300
December 03, 2025	25.13	25.1	25.1	25.13	25.1	1,100
December 02, 2025	25.2	25.2	25.2	25.2	25.2	0
December 01, 2025	25.03	25.2	25.2	25.2	25.03	2,967
November 28, 2025	24.95	25	25	25.07	24.95	3,276
November 27, 2025	24.95	25.08	25.08	25.08	24.95	3,100
November 26, 2025	25	24.9	24.9	25	24.9	5,762
November 25, 2025	24.81	25	25	25	24.63	4,300
November 24, 2025	24.85	24.9	24.9	24.9	24.85	7,985

Algonquin Power & Utilities Corp. (AQN-PA.TO) TSX