Algonquin Power and Utilities Corp (AQN.PR.D)
TSX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1735339200 | 24.21 | -0.19 | -0.78 | 24.29 | 24.29 | 24.21 | 801 |
| 1735069200 | 24.4 | 0.15 | 0.62 | 24.25 | 24.4 | 24.25 | 4581 |
| 1734993600 | 24.25 | 0 | 0.00 | 24.25 | 24.25 | 24.25 | 300 |
| 1734734400 | 24.25 | 0 | 0.00 | 24.25 | 24.25 | 24.25 | 400 |
| 1734648000 | 24.25 | 0.04 | 0.17 | 24.2 | 24.25 | 24.2 | 4105 |
| 1734561600 | 24.21 | 0 | 0.00 | 24.21 | 24.21 | 24.21 | 60 |
| 1734475200 | 24.21 | 0.02 | 0.08 | 24.38 | 24.43 | 24.21 | 7011 |
| 1734388800 | 24.19 | 0.04 | 0.17 | 24.09 | 24.27 | 24 | 2985 |
| 1734129600 | 24.15 | -0.03 | -0.12 | 23.97 | 24.15 | 23.9 | 12400 |
| 1734043200 | 24.18 | 0.22 | 0.92 | 24.05 | 24.29 | 24.05 | 2512 |
| 1733956800 | 23.96 | 0.12 | 0.50 | 24.47 | 24.47 | 23.95 | 2400 |
| 1733870400 | 23.84 | 0.04 | 0.17 | 23.91 | 24.1 | 23.84 | 1200 |
| 1733784000 | 23.8 | 0.09 | 0.38 | 23.87 | 23.93 | 23.79 | 3300 |
| 1733524800 | 23.71 | 0.09 | 0.38 | 24.08 | 24.08 | 23.71 | 1301 |
| 1733438400 | 23.62 | 0 | 0.00 | 23.62 | 23.62 | 23.62 | 0 |
| 1733352000 | 23.62 | 0.11 | 0.47 | 23.55 | 23.62 | 23.55 | 932 |
| 1733265600 | 23.51 | 0.05 | 0.21 | 23.51 | 23.51 | 23.51 | 100 |
| 1733179200 | 23.46 | -0.18 | -0.76 | 23.65 | 23.65 | 23.46 | 900 |
| 1732920000 | 23.64 | 0.07 | 0.30 | 23.5 | 23.64 | 23.5 | 380 |
| 1732833600 | 23.57 | 0.2 | 0.86 | 23.53 | 23.57 | 23.53 | 640 |
| 1732747200 | 23.37 | 0.07 | 0.30 | 23.42 | 23.42 | 23.37 | 1344 |
| 1732660800 | 23.3 | 0 | 0.00 | 23.4 | 23.4 | 23.3 | 1980 |
| 1732574400 | 23.3 | 0 | 0.00 | 23.3 | 23.3 | 23.3 | 0 |
| 1732315200 | 23.3 | 0.08 | 0.34 | 23.15 | 23.49 | 23.05 | 9400 |
| 1732228800 | 23.22 | 0.03 | 0.13 | 23.26 | 23.29 | 23.2 | 1038 |
| 1732142400 | 23.19 | 0.04 | 0.17 | 23.36 | 23.36 | 23.19 | 3686 |
| 1732056000 | 23.15 | 0.09 | 0.39 | 23.02 | 23.22 | 23.02 | 9800 |
| 1731969600 | 23.06 | 0.05 | 0.22 | 23 | 23.18 | 23 | 1700 |
| 1731710400 | 23.01 | -0.01 | -0.04 | 23.01 | 23.01 | 23.01 | 554 |
| 1731624000 | 23.02 | 0.12 | 0.52 | 23.02 | 23.02 | 23.02 | 180 |
| 1731537600 | 22.9 | 0.31 | 1.37 | 22.7 | 23.08 | 22.66 | 3850 |
| 1731451200 | 22.59 | 0.14 | 0.62 | 22.58 | 22.85 | 22.55 | 1300 |
| 1731364800 | 22.45 | -0.07 | -0.31 | 22.5 | 22.5 | 22.45 | 700 |
| 1731105600 | 22.52 | -0.02 | -0.09 | 22.5 | 22.52 | 22.5 | 800 |
| 1731019200 | 22.54 | 0.02 | 0.09 | 22.535 | 22.54 | 22.535 | 1000 |
| 1730932800 | 22.52 | -0.32 | -1.40 | 22.85 | 22.85 | 22.52 | 2150 |
| 1730846400 | 22.84 | -0.16 | -0.70 | 23 | 23 | 22.84 | 2800 |
| 1730760000 | 23 | -0.28 | -1.20 | 23.27 | 23.27 | 23 | 1301 |
| 1730497200 | 23.28 | 0.2 | 0.87 | 23.25 | 23.4 | 23.25 | 6634 |
| 1730410800 | 23.08 | -0.08 | -0.35 | 23.15 | 23.34 | 23.08 | 2500 |
| 1730324400 | 23.16 | -0.05 | -0.22 | 23.94 | 23.94 | 23.16 | 2800 |
| 1730238000 | 23.21 | -0.24 | -1.02 | 23.44 | 23.44 | 23.2 | 1800 |
| 1730151600 | 23.45 | -0.04 | -0.17 | 23.52 | 23.52 | 23.45 | 3300 |
| 1729892400 | 23.49 | 0 | 0.00 | 23.49 | 23.49 | 23.49 | 0 |
| 1729806000 | 23.49 | -0.02 | -0.09 | 23.48 | 23.49 | 23.48 | 800 |
| 1729719600 | 23.51 | -0.04 | -0.17 | 23.5 | 23.51 | 23.5 | 2200 |
| 1729633200 | 23.55 | 0 | 0.00 | 23.55 | 23.55 | 23.55 | 211 |
| 1729546800 | 23.55 | -0.01 | -0.04 | 23.6 | 23.6 | 23.55 | 1500 |
| 1729287600 | 23.56 | -0.14 | -0.59 | 23.7 | 23.7 | 23.56 | 2300 |
| 1729201200 | 23.7 | 0.1 | 0.42 | 23.84 | 23.84 | 23.7 | 1260 |
| 1729114800 | 23.6 | 0 | 0.00 | 23.6 | 23.6 | 23.6 | 21 |
| 1729028400 | 23.6 | -0.02 | -0.08 | 24.06 | 24.06 | 23.6 | 3525 |
| 1728682800 | 23.62 | -0.13 | -0.55 | 23.7 | 23.7 | 23.6 | 1213 |
| 1728596400 | 23.75 | -0.08 | -0.34 | 23.81 | 23.85 | 23.75 | 1015 |
| 1728510000 | 23.83 | -0.02 | -0.08 | 24 | 24 | 23.83 | 300 |
| 1728423600 | 23.85 | 0.09 | 0.38 | 23.79 | 23.85 | 23.79 | 295 |
| 1728337200 | 23.76 | -0.24 | -1.00 | 23.96 | 23.96 | 23.76 | 300 |
| 1728078000 | 24 | 0.25 | 1.05 | 24 | 24 | 24 | 150 |
| 1727991600 | 23.75 | -0.02 | -0.08 | 23.72 | 23.77 | 23.72 | 415 |
| 1727905200 | 23.77 | 0.01 | 0.04 | 23.77 | 23.94 | 23.77 | 900 |
| 1727818800 | 23.76 | -0.05 | -0.21 | 23.8 | 23.82 | 23.64 | 5015 |
| 1727732400 | 23.81 | 0.27 | 1.15 | 23.7 | 23.81 | 23.7 | 700 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
