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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	24.7	24.8	24.8	24.8	24.7	3,400
November 20, 2025	24.9	24.8	24.8	24.9	24.8	900
November 19, 2025	25	24.9	24.9	25	24.9	900
November 18, 2025	24.9	24.9	24.9	24.9	24.9	390
November 17, 2025	25.07	25	25	25.07	24.98	2,210
November 14, 2025	24.8	24.8	24.8	24.8	24.8	0
November 13, 2025	25	24.8	24.8	25	24.8	11,705
November 12, 2025	25.04	25.06	25.06	25.06	25.02	6,100
November 11, 2025	25.04	25.04	25.04	25.04	25.02	1,800
November 10, 2025	25.09	25.09	25.09	25.09	25.09	200
November 07, 2025	25.04	25.08	25.08	25.08	24.95	5,484
November 06, 2025	25.02	24.95	24.95	25.02	24.95	4,503
November 05, 2025	24.82	24.9	24.9	24.93	24.82	1,300
November 04, 2025	25.08	24.95	24.95	25.08	24.95	300
November 03, 2025	25.08	25.08	25.08	25.08	25.08	0
October 31, 2025	24.99	25.08	25.08	25.08	24.99	2,101
October 30, 2025	24.69	24.79	24.79	24.98	24.69	4,129
October 29, 2025	24.85	24.71	24.71	24.85	24.71	800
October 28, 2025	24.8	24.8	24.8	24.8	24.8	700
October 27, 2025	24.97	24.97	24.97	24.97	24.97	400
October 24, 2025	24.63	24.83	24.83	24.83	24.6	2,800
October 23, 2025	24.75	24.63	24.63	24.75	24.62	3,700
October 22, 2025	24.6	24.75	24.75	24.75	24.56	1,400
October 21, 2025	24.57	24.57	24.57	24.57	24.57	1,722
October 20, 2025	24.8	24.88	24.88	24.88	24.8	1,200
October 17, 2025	24.75	24.77	24.77	24.77	24.75	4,072
October 16, 2025	24.76	24.75	24.75	24.76	24.75	700

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