Algonquin Power & Utilities Corp. AQN.TO
8.00 CAD +0.10 (+1.27%)
As ofNov 13, 2026, 4:00 PM EST
7.88 Day range 8.01
7.06 52-week range 9.54
- YTD
- -5.21%
- 1 year
- -7.51%
AQN.TO price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 7.88 | 8.01 | 7.88 | 8.00 | +0.10 | +1.27% | 2,349,217 |
| Nov 12, 2026 | 7.93 | 8.00 | 7.86 | 7.90 | -0.03 | -0.38% | 2,406,200 |
| Nov 11, 2026 | 7.95 | 7.99 | 7.91 | 7.93 | -0.04 | -0.50% | 1,755,200 |
| Nov 10, 2026 | 7.99 | 8.04 | 7.91 | 7.97 | -0.01 | -0.13% | 2,138,200 |
| Nov 9, 2026 | 7.82 | 8.06 | 7.79 | 7.98 | +0.18 | +2.31% | 3,729,500 |
| Nov 6, 2026 | 7.89 | 8.06 | 7.76 | 7.80 | -0.08 | -1.02% | 10,979,800 |
| Nov 5, 2026 | 7.89 | 7.93 | 7.75 | 7.88 | +0.01 | +0.13% | 4,034,500 |
| Nov 4, 2026 | 7.72 | 7.92 | 7.72 | 7.87 | +0.13 | +1.68% | 3,143,700 |
| Nov 3, 2026 | 7.81 | 7.87 | 7.73 | 7.74 | -0.11 | -1.40% | 2,499,900 |
| Nov 2, 2026 | 7.62 | 7.85 | 7.59 | 7.85 | +0.22 | +2.88% | 4,391,600 |
| Oct 30, 2026 | 7.55 | 7.63 | 7.55 | 7.63 | +0.03 | +0.39% | 2,769,900 |
| Oct 29, 2026 | 7.44 | 7.62 | 7.44 | 7.60 | +0.15 | +2.01% | 4,501,900 |
| Oct 28, 2026 | 7.56 | 7.59 | 7.42 | 7.45 | -0.14 | -1.84% | 1,407,600 |
| Oct 27, 2026 | 7.51 | 7.60 | 7.51 | 7.59 | +0.08 | +1.07% | 3,173,400 |
| Oct 26, 2026 | 7.55 | 7.56 | 7.48 | 7.51 | -0.04 | -0.53% | 2,035,700 |
| Oct 23, 2026 | 7.60 | 7.67 | 7.54 | 7.55 | -0.07 | -0.92% | 3,445,200 |
| Oct 22, 2026 | 7.47 | 7.65 | 7.46 | 7.62 | +0.18 | +2.42% | 3,932,500 |
| Oct 21, 2026 | 7.40 | 7.48 | 7.39 | 7.44 | +0.09 | +1.22% | 2,495,800 |
| Oct 20, 2026 | 7.29 | 7.41 | 7.29 | 7.35 | +0.08 | +1.10% | 1,406,500 |
| Oct 19, 2026 | 7.37 | 7.40 | 7.23 | 7.27 | -0.15 | -2.02% | 1,844,600 |
| Oct 16, 2026 | 7.40 | 7.48 | 7.36 | 7.42 | +0.04 | +0.54% | 3,656,600 |
| Oct 15, 2026 | 7.42 | 7.48 | 7.31 | 7.38 | +0.04 | +0.54% | 4,442,600 |
| Oct 14, 2026 | 7.26 | 7.37 | 7.24 | 7.34 | +0.05 | +0.69% | 2,765,500 |
| Oct 13, 2026 | 7.27 | 7.32 | 7.17 | 7.29 | +0.01 | +0.14% | 2,105,600 |
| Oct 9, 2026 | 7.22 | 7.29 | 7.21 | 7.28 | +0.06 | +0.83% | 1,883,500 |
| Oct 8, 2026 | 7.20 | 7.26 | 7.16 | 7.22 | -0.01 | -0.14% | 4,248,500 |
| Oct 7, 2026 | 7.21 | 7.28 | 7.17 | 7.23 | +0.02 | +0.28% | 3,030,300 |
| Oct 6, 2026 | 7.25 | 7.31 | 7.19 | 7.21 | -0.03 | -0.41% | 5,952,400 |
| Oct 5, 2026 | 7.28 | 7.31 | 7.19 | 7.24 | -0.06 | -0.82% | 1,485,800 |
| Oct 2, 2026 | 7.20 | 7.33 | 7.20 | 7.30 | +0.13 | +1.81% | 2,638,200 |
| Oct 1, 2026 | 7.16 | 7.19 | 7.07 | 7.17 | +0.02 | +0.28% | 1,885,200 |
| Sep 30, 2026 | 7.19 | 7.26 | 7.14 | 7.15 | -0.02 | -0.28% | 2,814,300 |
| Sep 29, 2026 | 6.98 | 7.19 | 6.96 | 7.17 | +0.08 | +1.13% | 6,826,500 |
| Sep 28, 2026 | 7.06 | 7.13 | 7.02 | 7.09 | +0.03 | +0.42% | 2,629,200 |
| Sep 25, 2026 | 7.11 | 7.11 | 7.02 | 7.06 | -0.04 | -0.56% | 1,922,400 |
| Sep 24, 2026 | 7.14 | 7.18 | 7.08 | 7.10 | -0.07 | -0.98% | 3,514,100 |
| Sep 23, 2026 | 7.31 | 7.32 | 7.12 | 7.17 | -0.16 | -2.18% | 4,253,700 |
| Sep 22, 2026 | 7.41 | 7.42 | 7.32 | 7.33 | -0.04 | -0.54% | 2,840,000 |
| Sep 21, 2026 | 7.50 | 7.50 | 7.34 | 7.37 | -0.13 | -1.73% | 4,637,900 |
| Sep 18, 2026 | 7.52 | 7.57 | 7.45 | 7.50 | -0.04 | -0.53% | 4,453,900 |
| Sep 17, 2026 | 7.47 | 7.56 | 7.44 | 7.54 | +0.09 | +1.21% | 2,070,800 |
| Sep 16, 2026 | 7.37 | 7.45 | 7.36 | 7.45 | +0.10 | +1.36% | 2,033,900 |
| Sep 15, 2026 | 7.47 | 7.47 | 7.33 | 7.35 | -0.11 | -1.47% | 2,955,300 |
| Sep 14, 2026 | 7.40 | 7.49 | 7.30 | 7.46 | +0.11 | +1.50% | 5,784,500 |
| Sep 11, 2026 | 7.51 | 7.55 | 7.33 | 7.35 | -0.16 | -2.13% | 3,175,100 |
| Sep 10, 2026 | 7.70 | 7.73 | 7.49 | 7.51 | -0.23 | -2.97% | 2,910,200 |
| Sep 9, 2026 | 7.80 | 7.86 | 7.72 | 7.74 | -0.09 | -1.15% | 1,594,300 |
| Sep 8, 2026 | 7.81 | 7.90 | 7.81 | 7.83 | -0.02 | -0.25% | 2,683,500 |
| Sep 4, 2026 | 7.72 | 7.87 | 7.71 | 7.85 | +0.15 | +1.95% | 2,735,100 |
| Sep 3, 2026 | 7.77 | 7.83 | 7.70 | 7.70 | -0.07 | -0.90% | 4,184,800 |
| Sep 2, 2026 | 7.90 | 7.91 | 7.77 | 7.77 | -0.11 | -1.40% | 1,659,700 |
| Sep 1, 2026 | 7.89 | 7.91 | 7.79 | 7.88 | +0.03 | +0.38% | 1,732,200 |
| Aug 31, 2026 | 7.84 | 7.87 | 7.79 | 7.85 | -0.05 | -0.63% | 2,402,400 |
| Aug 28, 2026 | 7.86 | 7.97 | 7.84 | 7.90 | +0.04 | +0.51% | 1,690,900 |
| Aug 27, 2026 | 7.92 | 7.92 | 7.84 | 7.86 | -0.04 | -0.51% | 1,212,300 |
| Aug 26, 2026 | 7.90 | 7.98 | 7.90 | 7.90 | -0.01 | -0.13% | 1,397,800 |
| Aug 25, 2026 | 7.85 | 7.98 | 7.82 | 7.91 | +0.05 | +0.64% | 2,159,900 |
| Aug 24, 2026 | 7.85 | 7.89 | 7.81 | 7.86 | 0.00 | 0.00% | 1,510,600 |
| Aug 21, 2026 | 8.06 | 8.06 | 7.85 | 7.86 | -0.18 | -2.24% | 2,889,100 |
| Aug 20, 2026 | 8.00 | 8.10 | 8.00 | 8.04 | -0.02 | -0.25% | 1,271,400 |
| Aug 19, 2026 | 8.05 | 8.12 | 8.01 | 8.06 | +0.01 | +0.12% | 2,327,100 |
| Aug 18, 2026 | 8.09 | 8.16 | 8.05 | 8.05 | -0.03 | -0.37% | 1,321,800 |
| Aug 17, 2026 | 8.15 | 8.16 | 8.06 | 8.08 | -0.09 | -1.10% | 1,476,100 |
| Aug 14, 2026 | 8.08 | 8.18 | 8.08 | 8.17 | +0.05 | +0.62% | 3,881,000 |
64 days, newest first. Daily bars as drawn on the AQN.TO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.