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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	24.79	24.73	24.73	24.79	24.73	1,300
September 08, 2025	24.75	24.73	24.73	24.79	24.73	3,403
September 05, 2025	24.74	24.75	24.75	24.75	24.74	400
September 04, 2025	24.71	24.75	24.75	24.75	24.71	700
September 03, 2025	24.75	24.67	24.67	24.75	24.59	1,800
September 02, 2025	24.85	24.7	24.7	24.85	24.7	624
August 29, 2025	24.74	24.85	24.85	24.88	24.74	3,308
August 28, 2025	24.75	24.72	24.72	24.75	24.72	1,740
August 27, 2025	24.45	24.5	24.5	24.5	24.41	2,100
August 26, 2025	24.5	24.5	24.5	24.55	24.5	2,198
August 25, 2025	24.45	24.55	24.55	24.55	24.45	3,403
August 22, 2025	24.44	24.5	24.5	24.5	24.44	1,060
August 21, 2025	24.35	24.35	24.35	24.35	24.35	800
August 20, 2025	24.44	24.44	24.44	24.48	24.44	2,311
August 19, 2025	24.55	24.5	24.5	24.55	24.5	2,800
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

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