S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Canada
TSX
Algonquin Power and Utilities Corp (AQN.PR.A)
Algonquin Power and Utilities Corp (AQN.PR.A) Historical

AQN.PR.A Algonquin Power and Utilities Corp

22.15

-0.22 (-0.98%)

May 03 2024 - Closed

Delayed by 15 minutes

AQN.PR.A Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 03 2024	22.15	-0.22	-0.98%	22.03	22.15	22.00	900
May 02 2024	22.37	-0.42	-1.84%	22.01	22.37	22.01	1,977
May 01 2024	22.79	0.65	2.94%	22.79	22.79	22.79	202
Apr 30 2024	22.14	0.22	1.00%	22.00	22.14	22.00	2,754
Apr 29 2024	21.92	-0.07	-0.32%	21.92	21.92	21.92	150
Apr 26 2024	21.99	0.12	0.55%	22.01	22.01	21.99	9,900
Apr 25 2024	21.87	-0.09	-0.41%	22.00	22.00	21.86	1,900
Apr 24 2024	21.96	-0.08	-0.36%	22.04	22.04	21.80	2,159
Apr 23 2024	22.04	-0.16	-0.72%	22.10	22.10	22.04	7,150
Apr 22 2024	22.20	-0.50	-2.20%	22.65	22.65	22.20	8,235
Apr 19 2024	22.70	-0.15	-0.66%	22.50	22.96	22.50	154,818
Apr 18 2024	22.85	-0.22	-0.95%	22.95	23.00	22.84	10,700
Apr 17 2024	23.07	0.27	1.18%	22.92	23.10	22.75	5,822
Apr 16 2024	22.80	0.18	0.80%	22.75	22.85	22.74	7,500
Apr 15 2024	22.62	-0.16	-0.70%	22.70	22.84	22.62	16,800
Apr 12 2024	22.78	0.13	0.57%	22.31	22.85	22.31	7,248
Apr 11 2024	22.65	-0.25	-1.09%	22.60	22.75	22.60	53,700
Apr 10 2024	22.90	0.50	2.23%	22.40	22.99	22.35	6,000
Apr 09 2024	22.40	0.18	0.81%	22.40	22.40	22.30	2,900
Apr 08 2024	22.22	0.22	1.00%	21.68	22.39	21.68	3,050
Apr 05 2024	22.00	-0.01	-0.05%	22.00	22.00	21.90	3,400
Apr 04 2024	22.01	-0.14	-0.63%	22.01	22.01	22.01	100
Apr 03 2024	22.15	-0.10	-0.45%	22.26	22.26	22.15	7,882
Apr 02 2024	22.25	0.03	0.14%	22.25	22.25	22.24	4,701
Apr 01 2024	22.22	0.05	0.23%	22.22	22.22	22.22	840
Mar 28 2024	22.17	-0.09	-0.40%	22.26	22.26	22.00	11,980
Mar 27 2024	22.26	-0.04	-0.18%	22.29	22.31	22.26	7,800
Mar 26 2024	22.30	0.18	0.81%	22.18	22.30	22.18	830
Mar 25 2024	22.12	0.12	0.55%	22.10	22.15	22.10	2,000
Mar 22 2024	22.00	-0.10	-0.45%	22.00	22.00	22.00	100
Mar 21 2024	22.10	0.14	0.64%	21.98	22.11	21.98	1,485
Mar 20 2024	21.96	0.03	0.14%	21.92	21.98	21.92	9,900
Mar 19 2024	21.93	0.08	0.37%	21.97	21.97	21.85	18,428
Mar 18 2024	21.85	0.15	0.69%	21.71	21.85	21.71	700
Mar 15 2024	21.70	0.00	0.00%	21.67	21.91	21.66	5,600
Mar 14 2024	21.70	-0.49	-2.21%	21.75	21.75	21.62	27,853
Mar 13 2024	22.19	0.36	1.65%	21.80	22.19	21.80	2,812
Mar 12 2024	21.83	0.22	1.02%	21.75	21.90	21.75	8,400
Mar 11 2024	21.61	0.00	0.00%	21.61	21.61	21.61	0
Mar 08 2024	21.61	0.01	0.05%	21.61	21.61	21.61	100
Mar 07 2024	21.60	-0.02	-0.09%	22.10	22.10	21.60	600
Mar 06 2024	21.62	0.02	0.09%	21.60	21.62	21.60	17,500
Mar 05 2024	21.60	0.04	0.19%	21.55	21.60	21.55	3,300
Mar 04 2024	21.56	0.01	0.05%	21.56	21.56	21.56	200
Mar 01 2024	21.55	-0.05	-0.23%	21.60	21.60	21.55	600
Feb 29 2024	21.60	-0.01	-0.05%	21.60	21.60	21.51	1,400
Feb 28 2024	21.61	0.06	0.28%	21.60	21.61	21.50	2,900
Feb 27 2024	21.55	0.00	0.00%	21.50	21.55	21.50	10,100
Feb 26 2024	21.55	-0.20	-0.92%	21.84	21.84	21.55	115,855
Feb 23 2024	21.75	-0.05	-0.23%	21.75	21.75	21.75	100
Feb 22 2024	21.80	0.00	0.00%	21.80	21.80	21.80	0
Feb 21 2024	21.80	-0.05	-0.23%	21.52	21.80	21.52	1,600
Feb 20 2024	21.85	0.00	0.00%	21.85	21.85	21.85	50
Feb 16 2024	21.85	-0.05	-0.23%	21.90	21.90	21.85	700
Feb 15 2024	21.90	0.05	0.23%	21.75	21.90	21.60	1,990
Feb 14 2024	21.85	-0.15	-0.68%	22.00	22.00	21.00	4,335
Feb 13 2024	22.00	0.10	0.46%	21.91	22.00	21.91	600
Feb 12 2024	21.90	0.04	0.18%	21.85	22.00	21.84	1,500
Feb 09 2024	21.86	-0.07	-0.32%	22.01	22.01	21.86	900
Feb 08 2024	21.93	-0.18	-0.81%	21.99	21.99	21.86	1,170
Feb 07 2024	22.11	0.00	0.00%	22.11	22.11	22.11	0
Feb 06 2024	22.11	-0.08	-0.36%	22.47	22.58	22.07	5,301
Feb 05 2024	22.19	-0.03	-0.14%	22.14	22.30	22.14	5,030

Algonquin Power and Util...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions