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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	24.6	24.42	24.42	24.6	24.42	51,200
August 15, 2025	24.45	24.45	24.45	24.45	24.45	1,500
August 14, 2025	24.44	24.42	24.42	24.45	24.42	3,000
August 13, 2025	24.65	24.4	24.4	24.65	24.4	3,300
August 12, 2025	24.79	24.79	24.79	24.79	24.79	0
August 11, 2025	24.79	24.79	24.79	24.79	24.79	0
August 08, 2025	24.93	24.79	24.79	24.93	24.74	15,400
August 07, 2025	24.42	24.61	24.61	24.9	24.42	16,112
August 06, 2025	24.75	24.75	24.75	24.75	24.74	800
August 05, 2025	24.58	24.75	24.75	24.76	24.58	3,300
August 01, 2025	24.67	24.75	24.75	24.83	24.66	700
July 31, 2025	24.68	24.81	24.81	24.81	24.68	2,649
July 30, 2025	24.64	24.68	24.68	24.7	24.55	2,404
July 29, 2025	24.57	24.58	24.58	24.58	24.55	1,100
July 28, 2025	24.69	24.51	24.51	24.69	24.51	1,375
July 25, 2025	24.5	24.47	24.47	24.64	24.46	1,350
July 24, 2025	24.52	24.53	24.53	24.53	24.52	1,125
July 23, 2025	24.57	24.57	24.57	24.57	24.57	200
July 22, 2025	24.54	24.54	24.54	24.54	24.54	0
July 21, 2025	24.4	24.54	24.54	24.54	24.4	1,275
July 18, 2025	24.3	24.49	24.49	24.49	24.29	17,796
July 17, 2025	24.4	24.4	24.4	24.4	24.4	591
July 16, 2025	24.31	24.3	24.3	24.31	24.3	381
July 15, 2025	24.51	24.06	24.06	24.51	24.06	600
July 14, 2025	24.61	24.62	24.62	24.62	24.61	450
July 11, 2025	24.6	24.6	24.6	24.6	24.6	0
July 10, 2025	24.2	24.6	24.6	24.6	24.17	2,204
July 09, 2025	24.21	24.3	24.3	24.3	24.21	1,500
July 08, 2025	24.24	24.25	24.25	24.25	24.24	1,192
July 07, 2025	24.2	24.03	24.03	24.2	24.03	402
July 04, 2025	24.03	24.03	24.03	24.03	24.03	500
July 03, 2025	24.26	24.01	24.01	24.29	24.01	2,807
July 02, 2025	24.1	24.23	24.23	24.23	24.1	2,248
June 30, 2025	24.06	24.1	24.1	24.1	23.97	1,605
June 27, 2025	24.09	24.09	24.09	24.09	24.09	100
June 26, 2025	23.88	24	24	24.01	23.88	1,820
June 25, 2025	23.89	23.88	23.88	24.01	23.88	3,440
June 24, 2025	23.63	23.63	23.63	23.63	23.63	0
June 23, 2025	23.63	23.63	23.63	23.63	23.63	0
June 20, 2025	23.75	23.63	23.63	23.75	23.63	4,800
June 19, 2025	23.73	23.77	23.77	23.77	23.73	357
June 18, 2025	23.77	23.77	23.77	23.77	23.77	100
June 17, 2025	23.71	23.71	23.71	23.71	23.71	0
June 16, 2025	23.72	23.71	23.71	23.72	23.71	1,424
June 13, 2025	23.8	23.8	23.8	23.8	23.8	200
June 12, 2025	23.87	24.24	23.83	24.24	23.87	300
June 11, 2025	24.25	24.25	23.84	24.25	24.25	100
June 10, 2025	24.24	24.24	23.83	24.24	24.24	400
June 09, 2025	23.81	24.24	23.83	24.25	23.81	2,325
June 06, 2025	24.05	23.85	23.45	24.05	23.84	1,200
June 05, 2025	24.25	23.85	23.45	24.25	23.85	300
June 04, 2025	24.16	24.03	23.63	24.16	23.92	5,800
June 03, 2025	23.65	24.03	24.03	24.03	23.65	3,820
June 02, 2025	23.67	23.6	23.6	23.75	23.59	2,300
May 30, 2025	23.36	23.42	23.42	23.48	23.36	4,300
May 29, 2025	23.39	23.36	23.36	23.39	23.22	2,100
May 28, 2025	23.11	23.11	23.11	23.11	23.11	200
May 27, 2025	23.37	23.38	23.38	23.38	23.37	500
May 26, 2025	23.14	23.47	23.47	23.47	23.1	4,600
May 23, 2025	23.05	23.09	23.09	23.2	23.05	13,000

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