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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	24.69	24.68	24.68	24.69	24.68	900
October 14, 2025	24.95	24.95	24.95	24.95	24.95	0
October 10, 2025	24.94	24.95	24.95	24.95	24.94	800
October 09, 2025	24.9	24.95	24.95	24.95	24.9	1,600
October 08, 2025	24.82	24.96	24.96	24.96	24.82	6,611
October 07, 2025	24.87	24.82	24.82	24.89	24.7	6,900
October 06, 2025	24.72	24.54	24.54	24.81	24.54	3,595
October 03, 2025	24.73	24.61	24.61	24.73	24.61	915
October 02, 2025	24.6	24.67	24.67	24.75	24.6	9,300
October 01, 2025	24.54	24.56	24.56	24.56	24.54	700
September 30, 2025	24.7	24.75	24.75	24.79	24.7	2,600
September 29, 2025	24.75	24.66	24.66	24.75	24.5	3,317
September 26, 2025	24.55	24.55	24.55	24.55	24.55	500
September 25, 2025	24.7	24.7	24.7	24.7	24.7	600
September 24, 2025	24.57	24.57	24.57	24.57	24.57	500
September 23, 2025	24.57	24.57	24.57	24.57	24.57	500
September 22, 2025	24.61	24.6	24.6	24.61	24.6	900
September 19, 2025	24.62	24.7	24.7	24.7	24.62	500
September 18, 2025	24.67	24.67	24.67	24.67	24.67	0
September 17, 2025	24.66	24.67	24.67	24.83	24.65	2,200
September 16, 2025	24.55	24.53	24.53	24.55	24.53	1,600
September 15, 2025	24.57	24.57	24.57	24.57	24.57	250
September 12, 2025	24.8	24.95	24.54	24.95	24.8	1,308
September 11, 2025	24.8	24.8	24.39	24.8	24.8	0
September 10, 2025	24.79	24.8	24.8	24.8	24.76	6,300

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