Algonquin Power & Utilities Corp. Common Shares (NY:AQN)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 20, 2025	5.800	5.850	5.774	5.820	5,449,826	+0.02(+0.34%)
Aug 19, 2025	5.810	5.840	5.780	5.800	3,391,146	-0.01(-0.17%)
Aug 18, 2025	5.810	5.850	5.790	5.810	3,663,228	-0.02(-0.34%)
Aug 15, 2025	5.870	5.880	5.815	5.830	3,596,747	-0.04(-0.68%)
Aug 14, 2025	5.790	5.937	5.790	5.870	7,794,936	+0.05(+0.86%)
Aug 13, 2025	5.770	5.840	5.745	5.820	7,882,639	+0.06(+1.04%)
Aug 12, 2025	5.730	5.810	5.680	5.760	6,895,460	+0.08(+1.41%)
Aug 11, 2025	5.670	5.770	5.670	5.680	5,073,490	-0.01(-0.18%)
Aug 08, 2025	5.830	5.930	5.670	5.690	7,100,840	-0.23(-3.89%)
Aug 07, 2025	5.890	5.995	5.880	5.920	11,089,492	+0.02(+0.34%)
Aug 06, 2025	5.980	5.990	5.840	5.900	9,604,422	-0.03(-0.51%)
Aug 05, 2025	5.980	6.080	5.885	5.930	17,174,908	-0.07(-1.17%)
Aug 04, 2025	5.950	6.030	5.930	6.000	2,757,617	+0.10(+1.69%)
Aug 01, 2025	5.910	5.950	5.825	5.900	7,273,238	+0.00(+0.00%)
Jul 31, 2025	5.930	6.010	5.810	5.900	7,495,072	-0.06(-1.01%)
Jul 30, 2025	5.930	6.030	5.930	5.960	8,456,210	+0.02(+0.34%)
Jul 29, 2025	5.950	5.960	5.895	5.940	4,099,777	+0.03(+0.51%)
Jul 28, 2025	5.970	6.000	5.900	5.910	4,972,193	-0.09(-1.50%)
Jul 25, 2025	6.020	6.030	5.960	6.000	4,205,783	-0.02(-0.33%)
Jul 24, 2025	6.060	6.110	6.015	6.020	4,810,850	-0.07(-1.15%)
Jul 23, 2025	6.100	6.145	6.010	6.090	4,931,124	-0.02(-0.33%)
Jul 22, 2025	6.060	6.140	6.060	6.110	4,631,716	+0.06(+0.99%)
Jul 21, 2025	5.970	6.050	5.910	6.050	4,767,008	+0.12(+2.02%)
Jul 18, 2025	5.900	5.990	5.900	5.930	4,791,818	+0.06(+1.02%)
Jul 17, 2025	5.880	5.900	5.840	5.870	3,936,000	-0.01(-0.17%)
Jul 16, 2025	5.840	5.890	5.820	5.880	5,623,860	+0.05(+0.86%)
Jul 15, 2025	5.860	5.880	5.810	5.830	4,998,705	-0.02(-0.34%)
Jul 14, 2025	5.820	5.920	5.815	5.850	6,166,590	+0.03(+0.52%)
Jul 11, 2025	5.800	5.860	5.765	5.820	5,035,775	-0.03(-0.51%)
Jul 10, 2025	5.750	5.870	5.730	5.850	7,233,715	+0.06(+1.04%)
Jul 09, 2025	5.800	5.810	5.730	5.790	6,492,520	+0.04(+0.70%)
Jul 08, 2025	5.650	5.770	5.640	5.750	6,819,102	+0.03(+0.52%)
Jul 07, 2025	5.780	5.810	5.700	5.720	7,998,218	-0.07(-1.21%)
Jul 03, 2025	5.680	5.810	5.680	5.790	5,348,015	+0.09(+1.58%)
Jul 02, 2025	5.750	5.770	5.660	5.700	9,730,382	-0.06(-1.04%)
Jul 01, 2025	5.750	5.800	5.710	5.760	3,847,043	+0.03(+0.52%)
Jun 30, 2025	5.660	5.750	5.630	5.730	6,897,698	+0.00(+0.00%)
Jun 27, 2025	5.740	5.780	5.680	5.730	9,996,105	+0.01(+0.17%)
Jun 26, 2025	5.700	5.740	5.670	5.720	7,917,074	+0.05(+0.88%)
Jun 25, 2025	5.710	5.710	5.630	5.670	16,250,755	-0.07(-1.22%)
Jun 24, 2025	5.760	5.790	5.700	5.740	14,770,209	-0.04(-0.69%)
Jun 23, 2025	5.740	5.785	5.685	5.780	10,005,072	+0.06(+1.05%)
Jun 20, 2025	5.790	5.790	5.660	5.720	11,073,421	-0.03(-0.52%)
Jun 18, 2025	5.780	5.790	5.740	5.750	9,725,474	-0.03(-0.52%)
Jun 17, 2025	5.850	5.850	5.725	5.780	8,538,800	-0.06(-1.03%)
Jun 16, 2025	5.860	5.920	5.800	5.840	9,944,418	-0.02(-0.34%)
Jun 13, 2025	5.860	5.910	5.840	5.860	6,728,374	-0.05(-0.85%)
Jun 12, 2025	5.900	5.940	5.880	5.910	5,881,163	+0.03(+0.51%)
Jun 11, 2025	5.890	5.920	5.830	5.880	7,140,857	+0.05(+0.86%)
Jun 10, 2025	5.840	5.870	5.774	5.830	12,197,552	+0.04(+0.69%)
Jun 09, 2025	5.850	5.880	5.790	5.790	10,841,735	-0.06(-1.03%)
Jun 06, 2025	5.850	5.870	5.770	5.850	13,506,818	+0.01(+0.17%)
Jun 05, 2025	5.940	5.950	5.810	5.840	14,983,609	-0.08(-1.35%)
Jun 04, 2025	6.060	6.190	5.890	5.920	24,250,056	-0.30(-4.82%)
Jun 03, 2025	5.460	6.240	5.460	6.220	45,717,816	+0.85(+15.83%)