Algonquin Power & Utilities Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 7.600 | 7.670 | 7.540 | 7.550 | 7.550 | 3,442,623 |
| 2026-10-22 | 7.470 | 7.645 | 7.455 | 7.620 | 7.620 | 3,906,568 |
| 2026-10-21 | 7.400 | 7.480 | 7.390 | 7.440 | 7.440 | 2,493,768 |
| 2026-10-20 | 7.290 | 7.410 | 7.290 | 7.350 | 7.350 | 1,401,387 |
| 2026-10-19 | 7.370 | 7.400 | 7.230 | 7.270 | 7.270 | 1,798,153 |
| 2026-10-16 | 7.400 | 7.475 | 7.360 | 7.420 | 7.420 | 3,653,830 |
| 2026-10-15 | 7.420 | 7.480 | 7.310 | 7.380 | 7.380 | 4,442,600 |
| 2026-10-14 | 7.260 | 7.370 | 7.240 | 7.340 | 7.340 | 2,765,500 |
| 2026-10-13 | 7.270 | 7.320 | 7.170 | 7.290 | 7.290 | 2,105,600 |
| 2026-10-09 | 7.220 | 7.290 | 7.210 | 7.280 | 7.280 | 1,883,500 |
| 2026-10-08 | 7.200 | 7.260 | 7.160 | 7.220 | 7.220 | 4,248,500 |
| 2026-10-07 | 7.210 | 7.280 | 7.170 | 7.230 | 7.230 | 3,030,300 |
| 2026-10-06 | 7.250 | 7.310 | 7.190 | 7.210 | 7.210 | 5,952,400 |
| 2026-10-05 | 7.280 | 7.310 | 7.190 | 7.240 | 7.240 | 1,485,800 |
| 2026-10-02 | 7.200 | 7.330 | 7.200 | 7.300 | 7.300 | 2,638,200 |
| 2026-10-01 | 7.160 | 7.190 | 7.070 | 7.170 | 7.170 | 1,885,200 |
| 2026-09-30 | 7.190 | 7.260 | 7.140 | 7.150 | 7.150 | 2,814,300 |
| 2026-09-29 | 6.980 | 7.190 | 6.960 | 7.170 | 7.170 | 6,826,500 |
| 2026-09-28 | 7.060 | 7.130 | 7.020 | 7.090 | 6.998 | 2,629,200 |
| 2026-09-25 | 7.110 | 7.110 | 7.020 | 7.060 | 6.968 | 1,922,373 |
| 2026-09-24 | 7.140 | 7.180 | 7.080 | 7.100 | 7.008 | 3,514,145 |
| 2026-09-23 | 7.310 | 7.320 | 7.120 | 7.170 | 7.077 | 4,253,691 |
Page 1 of 1 · 22 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-29 | 0.0920 CAD |
| 2026-06-30 | 0.0920 CAD |
| 2026-03-31 | 0.0900 CAD |
| 2025-12-31 | 0.0890 CAD |
| 2025-09-29 | 0.0910 CAD |
| 2025-06-30 | 0.0890 CAD |
| 2025-03-31 | 0.0930 CAD |
| 2024-12-31 | 0.0930 CAD |
| 2024-09-30 | 0.0650 CAD |
| 2024-09-27 | 0.0880 CAD |
| 2024-06-28 | 0.1490 CAD |
| 2024-03-27 | 0.1470 CAD |
| 2023-12-28 | 0.1430 CAD |
| 2023-09-27 | 0.1470 CAD |
| 2023-06-29 | 0.1440 CAD |
| 2023-03-30 | 0.1470 CAD |
| 2022-12-29 | 0.2460 CAD |
| 2022-09-28 | 0.2480 CAD |
| 2022-06-29 | 0.2330 CAD |
| 2022-03-30 | 0.2130 CAD |
| 2021-12-30 | 0.2180 CAD |
| 2021-09-29 | 0.1706 CAD |
| 2021-09-28 | 0.2150 CAD |
| 2021-06-29 | 0.2100 CAD |
| 2021-03-30 | 0.1950 CAD |
| 2020-12-30 | 0.1990 CAD |
| 2020-09-29 | 0.2070 CAD |
| 2020-06-29 | 0.2120 CAD |
| 2020-03-30 | 0.1970 CAD |
| 2019-12-30 | 0.1840 CAD |
| 2019-09-27 | 0.1870 CAD |
| 2019-06-27 | 0.1850 CAD |
| 2019-03-28 | 0.1720 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.