Algonquin Power & Utilities(TSE:AQN)
CA$7.90-0.03 (-0.38%)
TSE:AQN
Algonquin Power & Utilities historical prices
CA$7.90
At close:-0.03 (-0.38%)
Want to see TSE:AQN full AI Analyst Report?
Algonquin Power & Utilities (AQN) Historical Prices
1,741 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 7.93 | 8.00 | 7.86 | 7.90 | 7.90 | -0.38% | 2,406,156 | 0.84 |
| Nov 11, 2026 | 7.95 | 7.99 | 7.91 | 7.93 | 7.93 | -0.50% | 1,755,190 | 0.60 |
| Nov 10, 2026 | 7.99 | 8.04 | 7.91 | 7.97 | 7.97 | +2.18% | 2,138,178 | 0.74 |
| Nov 09, 2026 | 7.82 | 8.06 | 7.79 | 7.98 | 7.98 | +2.31% | 3,729,537 | 1.28 |
| Nov 06, 2026 | 7.89 | 8.06 | 7.76 | 7.80 | 7.80 | -1.02% | 10,979,820 | 3.97 |
| Nov 05, 2026 | 7.89 | 7.93 | 7.75 | 7.88 | 7.88 | +0.13% | 4,034,518 | 1.46 |
| Nov 04, 2026 | 7.72 | 7.92 | 7.72 | 7.87 | 7.87 | +1.68% | 3,143,719 | 1.13 |
| Nov 03, 2026 | 7.81 | 7.87 | 7.73 | 7.74 | 7.74 | -1.40% | 2,499,880 | 0.90 |
| Nov 02, 2026 | 7.62 | 7.85 | 7.59 | 7.85 | 7.85 | +2.88% | 4,391,642 | 1.61 |
| Oct 30, 2026 | 7.55 | 7.63 | 7.55 | 7.63 | 7.63 | +0.39% | 2,769,875 | 1.01 |
| Oct 29, 2026 | 7.44 | 7.62 | 7.44 | 7.60 | 7.60 | +2.01% | 4,501,894 | 1.69 |
| Oct 28, 2026 | 7.56 | 7.59 | 7.42 | 7.45 | 7.45 | -1.84% | 1,407,617 | 0.52 |
| Oct 27, 2026 | 7.51 | 7.60 | 7.51 | 7.59 | 7.59 | +1.07% | 3,173,443 | 1.18 |
| Oct 26, 2026 | 7.55 | 7.56 | 7.48 | 7.51 | 7.51 | -0.53% | 2,035,712 | 0.75 |
| Oct 23, 2026 | 7.60 | 7.67 | 7.54 | 7.55 | 7.55 | -0.92% | 3,445,211 | 1.28 |
| Oct 22, 2026 | 7.47 | 7.65 | 7.46 | 7.62 | 7.62 | +2.42% | 3,932,506 | 1.48 |
| Oct 21, 2026 | 7.40 | 7.48 | 7.39 | 7.44 | 7.44 | +1.22% | 2,495,819 | 0.94 |
| Oct 20, 2026 | 7.29 | 7.41 | 7.29 | 7.35 | 7.35 | +1.10% | 1,406,450 | 0.53 |
| Oct 19, 2026 | 7.37 | 7.40 | 7.23 | 7.27 | 7.27 | -2.02% | 1,844,644 | 0.69 |
| Oct 16, 2026 | 7.40 | 7.48 | 7.36 | 7.42 | 7.42 | +0.54% | 3,656,606 | 1.38 |
| Oct 15, 2026 | 7.42 | 7.48 | 7.31 | 7.38 | 7.38 | +0.54% | 4,442,586 | 1.69 |
| Oct 14, 2026 | 7.26 | 7.37 | 7.24 | 7.34 | 7.34 | +0.69% | 2,765,517 | 1.06 |
| Oct 13, 2026 | 7.27 | 7.32 | 7.17 | 7.29 | 7.29 | +0.14% | 2,105,591 | 0.80 |
| Oct 12, 2026 | 7.22 | 7.29 | 7.21 | 7.28 | 7.28 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 7.22 | 7.29 | 7.21 | 7.28 | 7.28 | +0.83% | 1,883,494 | 0.71 |
| Oct 08, 2026 | 7.20 | 7.26 | 7.16 | 7.22 | 7.22 | -0.14% | 4,248,522 | 1.61 |
| Oct 07, 2026 | 7.21 | 7.28 | 7.17 | 7.23 | 7.23 | +0.28% | 3,030,325 | 1.16 |
| Oct 06, 2026 | 7.25 | 7.31 | 7.19 | 7.21 | 7.21 | -0.41% | 5,952,378 | 2.31 |
| Oct 05, 2026 | 7.28 | 7.31 | 7.19 | 7.24 | 7.24 | -0.82% | 1,485,844 | 0.57 |
| Oct 02, 2026 | 7.20 | 7.33 | 7.20 | 7.30 | 7.30 | +1.81% | 2,638,208 | 1.01 |
| Oct 01, 2026 | 7.16 | 7.19 | 7.07 | 7.17 | 7.17 | +0.28% | 1,885,222 | 0.71 |
| Sep 30, 2026 | 7.19 | 7.26 | 7.14 | 7.15 | 7.15 | -0.28% | 2,814,280 | 1.07 |
| Sep 29, 2026 | 6.98 | 7.19 | 6.96 | 7.17 | 7.17 | +2.47% | 6,826,459 | 2.60 |
| Sep 28, 2026 | 7.06 | 7.13 | 7.02 | 7.09 | 7.00 | +0.42% | 2,629,223 | 1.02 |
| Sep 25, 2026 | 7.11 | 7.11 | 7.02 | 7.06 | 6.97 | -0.56% | 1,922,373 | 0.72 |
| Sep 24, 2026 | 7.14 | 7.18 | 7.08 | 7.10 | 7.01 | -0.98% | 3,514,145 | 1.32 |
| Sep 23, 2026 | 7.31 | 7.32 | 7.12 | 7.17 | 7.08 | -2.18% | 4,253,691 | 1.62 |
| Sep 22, 2026 | 7.41 | 7.42 | 7.32 | 7.33 | 7.23 | -0.55% | 2,839,989 | 1.09 |
| Sep 21, 2026 | 7.50 | 7.50 | 7.34 | 7.37 | 7.27 | -1.73% | 4,637,865 | 1.79 |
| Sep 18, 2026 | 7.52 | 7.57 | 7.45 | 7.50 | 7.40 | -0.52% | 4,453,855 | 1.74 |
| Sep 17, 2026 | 7.47 | 7.56 | 7.44 | 7.54 | 7.44 | +1.20% | 2,070,804 | 0.81 |
| Sep 16, 2026 | 7.37 | 7.45 | 7.36 | 7.45 | 7.35 | +1.36% | 2,033,904 | 0.80 |
| Sep 15, 2026 | 7.47 | 7.47 | 7.33 | 7.35 | 7.25 | -1.47% | 2,955,344 | 1.17 |
| Sep 14, 2026 | 7.40 | 7.49 | 7.30 | 7.46 | 7.36 | +1.49% | 5,784,505 | 2.35 |
| Sep 11, 2026 | 7.51 | 7.55 | 7.33 | 7.35 | 7.25 | -2.13% | 3,175,126 | 1.31 |
| Sep 10, 2026 | 7.70 | 7.73 | 7.49 | 7.51 | 7.41 | -2.97% | 2,910,164 | 1.21 |
| Sep 09, 2026 | 7.80 | 7.86 | 7.72 | 7.74 | 7.64 | -1.15% | 1,594,267 | 0.66 |
| Sep 08, 2026 | 7.81 | 7.90 | 7.81 | 7.83 | 7.73 | -0.25% | 2,683,484 | 1.11 |
| Sep 07, 2026 | 7.72 | 7.87 | 7.71 | 7.85 | 7.75 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 7.72 | 7.87 | 7.71 | 7.85 | 7.75 | +1.95% | 2,735,063 | 1.12 |
