Algonquin Power and Utilities Corp (AQN.PR.A)
TSX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735069200 | 22.63 | 0 | 0.00 | 22.55 | 22.63 | 22.51 | 3461 |
| 1734993600 | 22.63 | 0.02 | 0.09 | 22.79 | 22.79 | 22.63 | 1200 |
| 1734734400 | 22.61 | 0 | 0.00 | 22.5 | 22.61 | 22.5 | 2337 |
| 1734648000 | 22.61 | -0.09 | -0.40 | 22.62 | 22.62 | 22.61 | 700 |
| 1734561600 | 22.7 | 0.04 | 0.18 | 22.65 | 22.7 | 22.65 | 1800 |
| 1734475200 | 22.66 | 0.01 | 0.04 | 22.63 | 22.77 | 22.63 | 1627 |
| 1734388800 | 22.65 | 0 | 0.00 | 22.53 | 22.65 | 22.5 | 1686 |
| 1734129600 | 22.65 | -0.22 | -0.96 | 22.55 | 22.66 | 22.5 | 14800 |
| 1734043200 | 22.87 | 0.36 | 1.60 | 22.65 | 22.9 | 22.65 | 1800 |
| 1733956800 | 22.51 | 0.11 | 0.49 | 22.35 | 22.52 | 22.34 | 3006 |
| 1733870400 | 22.4 | 0 | 0.00 | 22.3 | 22.4 | 22.3 | 1188 |
| 1733784000 | 22.4 | 0.12 | 0.54 | 22.23 | 22.4 | 22.23 | 3271 |
| 1733524800 | 22.28 | -0.02 | -0.09 | 22.29 | 22.29 | 22.23 | 600 |
| 1733438400 | 22.3 | 0.15 | 0.68 | 22.2 | 22.36 | 22.2 | 1700 |
| 1733352000 | 22.15 | 0.09 | 0.41 | 22.1 | 22.15 | 22.06 | 4615 |
| 1733265600 | 22.06 | 0.02 | 0.09 | 21.95 | 22.06 | 21.95 | 3100 |
| 1733179200 | 22.04 | -0.15 | -0.68 | 22.06 | 22.11 | 22.04 | 1168 |
| 1732920000 | 22.19 | 0.21 | 0.96 | 22 | 22.19 | 21.96 | 1272 |
| 1732833600 | 21.98 | 0.28 | 1.29 | 21.7 | 21.98 | 21.7 | 1896 |
| 1732747200 | 21.7 | 0 | 0.00 | 21.69 | 21.7 | 21.6 | 2907 |
| 1732660800 | 21.7 | 0 | 0.00 | 21.7 | 21.72 | 21.69 | 2900 |
| 1732574400 | 21.7 | 0.04 | 0.18 | 21.69 | 21.7 | 21.68 | 1379 |
| 1732315200 | 21.66 | -0.03 | -0.14 | 21.69 | 21.69 | 21.55 | 8516 |
| 1732228800 | 21.69 | -0.01 | -0.05 | 21.68 | 21.7 | 21.68 | 4448 |
| 1732142400 | 21.7 | -0.04 | -0.18 | 21.74 | 21.8 | 21.69 | 4600 |
| 1732056000 | 21.74 | -0.1 | -0.46 | 21.74 | 21.74 | 21.66 | 6006 |
| 1731969600 | 21.84 | 0.01 | 0.05 | 21.75 | 21.84 | 21.65 | 3800 |
| 1731710400 | 21.83 | -0.02 | -0.09 | 21.825 | 21.83 | 21.825 | 1200 |
| 1731624000 | 21.85 | 0.06 | 0.28 | 21.79 | 21.85 | 21.6 | 3736 |
| 1731537600 | 21.79 | 0.34 | 1.59 | 21.71 | 21.8 | 21.5 | 1600 |
| 1731451200 | 21.45 | -0.05 | -0.23 | 21.45 | 21.45 | 21.45 | 2850 |
| 1731364800 | 21.5 | -0.08 | -0.37 | 21.39 | 21.5 | 21.39 | 1300 |
| 1731105600 | 21.58 | 0 | 0.00 | 21.58 | 21.58 | 21.58 | 0 |
| 1731019200 | 21.58 | 0.01 | 0.05 | 21.6 | 21.64 | 21.57 | 1400 |
| 1730932800 | 21.57 | -0.2 | -0.92 | 21.8 | 21.8 | 21.57 | 1884 |
| 1730846400 | 21.77 | -0.17 | -0.77 | 21.92 | 21.92 | 21.69 | 1330 |
| 1730760000 | 21.94 | -0.16 | -0.72 | 22 | 22 | 21.94 | 2190 |
| 1730497200 | 22.1 | -0.03 | -0.14 | 22.2 | 22.2 | 22 | 3700 |
| 1730410800 | 22.13 | -0.07 | -0.32 | 22.14 | 22.14 | 22.13 | 2700 |
| 1730324400 | 22.2 | -0.1 | -0.45 | 22.3 | 22.3 | 22.1 | 4518 |
| 1730238000 | 22.3 | 0.01 | 0.04 | 22.36 | 22.36 | 22.25 | 2900 |
| 1730151600 | 22.29 | -0.27 | -1.20 | 22.3 | 22.49 | 22.29 | 4915 |
| 1729892400 | 22.56 | 0 | 0.00 | 22.56 | 22.56 | 22.56 | 0 |
| 1729806000 | 22.56 | 0.02 | 0.09 | 22.46 | 22.56 | 22.4 | 1600 |
| 1729719600 | 22.54 | 0 | 0.00 | 22.54 | 22.54 | 22.54 | 0 |
| 1729633200 | 22.54 | -0.01 | -0.04 | 22.57 | 22.57 | 22.39 | 1400 |
| 1729546800 | 22.55 | -0.05 | -0.22 | 22.57 | 22.58 | 22.48 | 4183 |
| 1729287600 | 22.6 | -0.1 | -0.44 | 22.59 | 22.6 | 22.54 | 3350 |
| 1729201200 | 22.7 | 0.05 | 0.22 | 22.59 | 22.7 | 22.59 | 298 |
| 1729114800 | 22.65 | 0.06 | 0.27 | 22.64 | 22.65 | 22.59 | 2356 |
| 1729028400 | 22.59 | -0.06 | -0.26 | 22.6 | 22.65 | 22.51 | 1314 |
| 1728682800 | 22.65 | -0.1 | -0.44 | 22.81 | 22.81 | 22.62 | 1273 |
| 1728596400 | 22.75 | -0.05 | -0.22 | 22.82 | 22.82 | 22.65 | 3015 |
| 1728510000 | 22.8 | -0.1 | -0.44 | 22.9 | 23.1 | 22.75 | 9475 |
| 1728423600 | 22.9 | 0.2 | 0.88 | 22.89 | 22.9 | 22.8 | 1400 |
| 1728337200 | 22.7 | -0.27 | -1.18 | 22.75 | 22.9 | 22.7 | 500 |
| 1728078000 | 22.97 | 0.21 | 0.92 | 22.81 | 22.97 | 22.81 | 1645 |
| 1727991600 | 22.76 | 0.01 | 0.04 | 22.65 | 22.76 | 22.6 | 2900 |
| 1727905200 | 22.75 | -0.03 | -0.13 | 22.6 | 22.8 | 22.6 | 4941 |
| 1727818800 | 22.78 | 0.02 | 0.09 | 22.78 | 22.78 | 22.78 | 500 |
| 1727732400 | 22.76 | 0.16 | 0.71 | 22.6 | 22.76 | 22.6 | 4100 |
| 1727473200 | 22.6 | 0.22 | 0.98 | 22.42 | 22.6 | 22.42 | 2300 |
| 1727386800 | 22.38 | 0 | 0.00 | 22.25 | 22.38 | 22.25 | 1200 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
