AQN - ALGONQUIN POWER & UTILITIES CORP.
6.88
-0.090 -1.308%
Share volume: 4,089,335
Last Updated: 03-05-2026
Utilities/Electric Services:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$6.97
-0.09
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $6.93 | $6.93 | $6.95 | $6.95 | $6.81 | $6.81 | $6.88 | $6.88 | 4,089,335 | $4,089,335.00 |
| 03-04-2026 | $6.96 | $6.96 | $7.00 | $7.00 | $6.87 | $6.87 | $6.97 | $6.97 | 3,335,546 | $3,335,546.00 |
| 03-03-2026 | $6.86 | $6.86 | $6.98 | $6.98 | $6.74 | $6.74 | $6.94 | $6.94 | 5,484,598 | $5,484,598.00 |
| 03-02-2026 | $6.90 | $6.90 | $7.01 | $7.01 | $6.85 | $6.85 | $6.96 | $6.96 | 4,310,864 | $4,310,864.00 |
| 02-27-2026 | $6.95 | $6.95 | $7.11 | $7.11 | $6.91 | $6.91 | $6.98 | $6.98 | 4,982,068 | $4,982,068.00 |
| 02-26-2026 | $6.85 | $6.85 | $6.96 | $6.96 | $6.78 | $6.78 | $6.88 | $6.88 | 3,914,803 | $3,914,803.00 |
| 02-25-2026 | $6.80 | $6.80 | $6.85 | $6.85 | $6.75 | $6.75 | $6.84 | $6.84 | 3,995,493 | $3,995,493.00 |
| 02-24-2026 | $6.78 | $6.78 | $6.82 | $6.82 | $6.72 | $6.72 | $6.80 | $6.80 | 3,326,118 | $3,326,118.00 |
| 02-23-2026 | $6.70 | $6.70 | $6.76 | $6.76 | $6.69 | $6.69 | $6.75 | $6.75 | 2,591,129 | $2,591,129.00 |
| 02-20-2026 | $6.76 | $6.76 | $6.76 | $6.76 | $6.66 | $6.66 | $6.70 | $6.70 | 5,164,482 | $5,164,482.00 |