AQN - ALGONQUIN POWER & UTILITIES CORP.
6.38
-0.030 -0.470%
Share volume: 2,563,084
Last Updated: 04-17-2026
Utilities/Electric Services:
0.03%
PREVIOUS CLOSE
CHG
CHG%
$6.41
-0.03
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $6.41 | $6.41 | $6.48 | $6.48 | $6.37 | $6.37 | $6.38 | $6.38 | 2,563,084 | $2,552,777.00 |
| 04-16-2026 | $6.37 | $6.37 | $6.43 | $6.43 | $6.36 | $6.36 | $6.41 | $6.41 | 3,860,541 | $3,860,541.00 |
| 04-15-2026 | $6.28 | $6.28 | $6.39 | $6.39 | $6.26 | $6.26 | $6.37 | $6.37 | 3,415,535 | $3,415,535.00 |
| 04-14-2026 | $6.35 | $6.35 | $6.35 | $6.35 | $6.28 | $6.28 | $6.30 | $6.30 | 2,494,485 | $2,494,485.00 |
| 04-13-2026 | $6.39 | $6.39 | $6.39 | $6.39 | $6.29 | $6.29 | $6.29 | $6.29 | 4,006,841 | $4,006,841.00 |
| 04-10-2026 | $6.33 | $6.33 | $6.43 | $6.43 | $6.33 | $6.33 | $6.39 | $6.39 | 5,041,534 | $5,041,534.00 |
| 04-09-2026 | $6.29 | $6.29 | $6.42 | $6.42 | $6.25 | $6.25 | $6.32 | $6.32 | 6,901,020 | $6,901,020.00 |
| 04-08-2026 | $6.27 | $6.27 | $6.27 | $6.27 | $6.18 | $6.18 | $6.27 | $6.27 | 5,598,483 | $5,598,483.00 |
| 04-07-2026 | $6.18 | $6.18 | $6.21 | $6.21 | $6.13 | $6.13 | $6.14 | $6.14 | 3,200,170 | $3,200,170.00 |
| 04-06-2026 | $6.21 | $6.21 | $6.25 | $6.25 | $6.17 | $6.17 | $6.19 | $6.19 | 3,274,080 | $3,274,080.00 |