Dark

AQNU
Algonquin Power & Utilities Corp. Corporate Units
stock NYSE

Inactive

Jun 14, 2024

19.34USD+2.004%(+0.38)3,046,555

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-18.96)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-06-14	18.6800	19.3400	18.5200	19.3400	+2.004%	3,046,555	0.000%
2024-06-13	19.6200	19.6900	18.9500	18.9600	-3.315%	1,336,088	+2.004%
2024-06-12	19.9000	20.1900	19.5734	19.6100	+0.051%	37,539	-1.377%
2024-06-11	19.5500	19.7200	19.4500	19.6000	-0.810%	142,819	-1.327%
2024-06-10	19.6600	19.9500	19.5400	19.7600	-0.303%	37,692	-2.126%
2024-06-07	20.5200	20.5200	19.7300	19.8200	-4.205%	273,592	-2.422%
2024-06-06	20.7500	20.8350	20.6600	20.6900	-0.385%	71,311	-6.525%
2024-06-05	20.7800	20.8310	20.5100	20.7700	+0.484%	199,347	-6.885%
2024-06-04	21.1300	21.1300	20.6000	20.6700	-2.362%	103,956	-6.434%
2024-06-03	21.2000	21.2400	20.8601	21.1700	-0.517%	40,123	-8.644%
2024-05-31	21.2200	21.2800	20.7800	21.2800	-3.052%	708,023	-9.117%
2024-05-30	21.9400	22.2500	21.8781	21.9500	+0.183%	29,040	-11.891%
2024-05-29	22.7200	22.7200	21.8500	21.9100	-1.837%	26,444	-11.730%
2024-05-28	23.5000	23.5000	22.1500	22.3200	-2.618%	64,881	-13.351%
2024-05-24	22.7500	22.9200	22.6400	22.9200	+1.776%	10,614	-15.620%
2024-05-23	23.2300	23.2300	22.4900	22.5200	-2.511%	16,005	-14.121%
2024-05-22	23.0800	23.3355	23.0800	23.1000	-0.130%	167,602	-16.277%
2024-05-21	23.3400	23.4500	23.0600	23.1300	-0.388%	13,818	-16.386%
2024-05-20	23.1600	23.5100	23.1000	23.2200	+0.259%	20,488	-16.710%
2024-05-17	23.3600	23.3650	23.1200	23.1600	-1.363%	16,378	-16.494%
2024-05-16	23.3900	23.4800	23.1800	23.4800	+0.946%	11,353	-17.632%
2024-05-15	22.9500	23.4085	22.9500	23.2600	+2.784%	24,597	-16.853%
2024-05-14	22.7600	22.9300	22.6300	22.6300	-0.132%	14,911	-14.538%
2024-05-13	23.2300	23.2300	22.6000	22.6600	-0.570%	804,168	-14.651%
2024-05-10	22.8800	23.4400	22.3800	22.7900	-3.021%	87,887	-15.138%
2024-05-09	22.7300	23.5000	22.7300	23.5000	+2.263%	37,697	-17.702%
2024-05-08	23.0200	23.1400	22.8700	22.9800	-0.260%	100,349	-15.840%
2024-05-07	23.4700	23.4700	22.9401	23.0400	-1.116%	14,065	-16.059%
2024-05-06	23.0300	23.4400	22.8300	23.3000	+2.508%	13,675	-16.996%
2024-05-03	22.9700	23.2100	22.7300	22.7300	+0.798%	22,028	-14.914%
2024-05-02	21.9600	22.8100	21.8050	22.5500	+3.965%	94,802	-14.235%
2024-05-01	21.3900	22.1401	21.1800	21.6900	+1.545%	65,704	-10.834%
2024-04-30	21.3900	21.3900	21.1900	21.3600	-0.836%	60,399	-9.457%
2024-04-29	21.3500	21.7200	21.3000	21.5400	+1.748%	12,763	-10.214%
2024-04-26	21.5400	21.5400	21.1700	21.1700	-1.144%	23,314	-8.644%
2024-04-25	21.4600	21.4600	21.1000	21.4150	-0.117%	9,829	-9.689%
2024-04-24	21.4400	21.5200	21.3199	21.4400	+0.093%	6,464	-9.795%
2024-04-23	21.1100	21.5600	21.1100	21.4200	+1.854%	647,244	-9.711%
2024-04-22	20.5500	21.1400	20.5500	21.0300	+1.742%	20,968	-8.036%
2024-04-19	20.3400	20.7600	20.3400	20.6700	+2.024%	19,375	-6.434%
2024-04-18	19.9200	20.3040	19.9200	20.2600	+1.199%	97,891	-4.541%
2024-04-17	19.9600	20.1399	19.7510	20.0200	+1.316%	45,555	-3.397%
2024-04-16	19.9600	20.0200	19.6828	19.7600	-1.984%	30,831	-2.126%
2024-04-15	20.6500	20.7300	20.0300	20.1600	-2.420%	45,761	-4.067%
2024-04-12	21.0900	21.3100	20.5600	20.6600	-2.455%	12,974	-6.389%
2024-04-11	21.3000	21.3600	20.6500	21.1800	+0.142%	23,047	-8.687%
2024-04-10	21.9500	21.9500	21.0650	21.1500	-3.864%	29,587	-8.558%
2024-04-09	21.7500	22.1000	21.6900	22.0000	+1.289%	15,375	-12.091%
2024-04-08	21.4300	21.7700	21.4300	21.7200	+1.401%	11,267	-10.958%
2024-04-05	21.5000	21.5400	21.1100	21.4200	-0.695%	334,157	-9.711%
2024-04-04	21.5300	21.9500	21.5300	21.5700	+0.186%	23,201	-10.338%
2024-04-03	21.4000	21.5800	21.3700	21.5300	-0.093%	9,438	-10.172%
2024-04-02	21.5700	21.6299	21.3000	21.5500	-0.139%	34,596	-10.255%
2024-04-01	21.8100	21.8100	21.4500	21.5800	+0.653%	127,311	-10.380%
2024-03-28	21.6000	21.9000	21.4400	21.4400	-0.695%	110,055	-9.795%
2024-03-27	20.6700	21.6100	20.6700	21.5900	+4.249%	33,129	-10.421%
2024-03-26	20.6400	20.9500	20.5700	20.7100	+0.242%	25,705	-6.615%
2024-03-25	20.9900	21.0600	20.5000	20.6600	-1.337%	122,748	-6.389%
2024-03-22	21.1350	21.1350	20.7500	20.9400	+0.287%	35,984	-7.641%
2024-03-21	20.5400	21.0000	20.4200	20.8800	+1.507%	33,305	-7.375%
2024-03-20	20.3900	20.6700	20.0000	20.5700	+1.681%	36,787	-5.980%
2024-03-19	19.8100	20.4800	19.8100	20.2300	+0.697%	43,069	-4.399%
2024-03-18	20.7200	20.7200	20.0500	20.0900	-3.181%	95,817	-3.733%
2024-03-15	20.8000	20.8600	20.5000	20.7500	-0.527%	123,092	-6.795%
2024-03-14	20.8600	20.9000	20.5700	20.8600	-0.808%	36,658	-7.287%
2024-03-13	21.4200	21.5800	21.0000	21.0300	-1.683%	18,275	-8.036%
2024-03-12	21.7300	21.8600	21.3000	21.3900	-2.817%	128,859	-9.584%
2024-03-11	21.8300	22.2302	21.8300	22.0100	+0.045%	32,460	-12.131%
2024-03-08	20.9800	22.0000	20.9800	22.0000	+5.263%	89,449	-12.091%
2024-03-07	20.4900	20.9800	20.4900	20.9000	+2.001%	39,278	-7.464%
2024-03-06	20.0900	20.5700	20.0900	20.4900	+1.991%	35,492	-5.612%
2024-03-05	20.0200	20.2800	19.9700	20.0900	+1.619%	14,857	-3.733%
2024-03-04	19.8300	20.0650	19.6600	19.7700	-1.788%	37,309	-2.175%
2024-03-01	20.2800	20.2800	19.9050	20.1300	-0.050%	25,027	-3.924%
2024-02-29	20.0600	20.2000	19.6000	20.1400	-3.682%	213,422	-3.972%
2024-02-28	21.2200	21.2900	20.7502	20.9100	-1.414%	41,554	-7.508%
2024-02-27	20.5900	21.3300	20.5900	21.2100	+2.762%	19,709	-8.817%
2024-02-26	21.2800	21.2800	20.4300	20.6400	-3.551%	42,035	-6.298%
2024-02-23	21.0000	21.4300	20.7400	21.4000	+2.294%	24,550	-9.626%
2024-02-22	21.0000	21.3300	20.7400	20.9200	-0.853%	27,916	-7.553%
2024-02-21	21.0500	21.1800	20.9601	21.1000	-0.095%	240,924	-8.341%
2024-02-20	21.4500	21.4600	21.1100	21.1200	-1.401%	12,215	-8.428%
2024-02-16	21.5400	21.7700	21.3800	21.4200	-0.418%	16,488	-9.711%
2024-02-15	20.7900	21.5800	20.7900	21.5100	+3.017%	15,292	-10.088%
2024-02-14	20.7450	20.9450	20.4600	20.8800	+3.009%	13,496	-7.375%
2024-02-13	20.7500	20.7500	20.2101	20.2700	-3.522%	56,386	-4.588%
2024-02-12	20.5800	21.0800	20.5800	21.0100	+1.842%	27,515	-7.949%
2024-02-09	20.7200	20.8500	20.2200	20.6300	-0.434%	34,909	-6.253%
2024-02-08	20.5400	20.8700	20.5400	20.7200	+0.048%	25,492	-6.660%
2024-02-07	21.0100	21.0400	20.7100	20.7100	-1.334%	19,896	-6.615%
2024-02-06	20.6000	21.1735	20.5400	20.9900	+1.401%	10,253	-7.861%
2024-02-05	21.4800	21.4800	20.4200	20.7000	-3.316%	21,900	-6.570%
2024-02-02	21.6400	21.6400	21.0600	21.4100	-1.063%	25,108	-9.668%
2024-02-01	21.3900	21.6700	21.1300	21.6400	+2.268%	16,030	-10.628%
2024-01-31	21.6200	21.9600	21.1300	21.1600	-2.308%	13,378	-8.601%
2024-01-30	21.6000	21.8400	21.4500	21.6600	+0.371%	14,526	-10.711%
2024-01-29	21.6300	21.6950	21.2200	21.5800	+0.606%	30,624	-10.380%
2024-01-26	21.9700	21.9700	21.3900	21.4500	-1.515%	58,441	-9.837%
2024-01-25	20.9800	21.7899	20.9800	21.7800	+4.310%	27,288	-11.203%
2024-01-24	21.4700	21.5300	20.8500	20.8800	-1.463%	23,081	-7.375%
2024-01-23	21.0500	21.2800	20.9506	21.1900	+0.047%	24,034	-8.731%
2024-01-22	21.5000	21.5100	20.9700	21.1800	-0.329%	22,991	-8.687%
2024-01-19	21.0000	21.4900	20.9100	21.2500	+1.094%	326,929	-8.988%
2024-01-18	21.4600	21.5099	20.9100	21.0200	-1.913%	17,445	-7.992%
2024-01-17	22.0800	22.0800	21.3590	21.4300	-3.858%	24,964	-9.753%
2024-01-16	22.7600	22.7600	22.0900	22.2900	-1.284%	321,493	-13.235%
2024-01-12	22.7100	23.1600	22.5800	22.5800	+0.445%	32,177	-14.349%
2024-01-11	23.1700	23.2400	22.0600	22.4800	-3.602%	15,608	-13.968%
2024-01-10	23.1700	23.4300	22.7918	23.3200	+0.387%	13,377	-17.067%
2024-01-09	23.4100	23.4600	23.1600	23.2300	-1.065%	12,374	-16.746%
2024-01-08	22.7400	23.7199	22.7400	23.4800	+2.712%	214,146	-17.632%
2024-01-05	22.4100	23.0500	22.4100	22.8600	+1.465%	24,308	-15.398%
2024-01-04	22.3700	22.6800	22.3700	22.5300	+0.715%	69,436	-14.159%
2024-01-03	22.7700	22.7700	22.1650	22.3700	-1.886%	17,486	-13.545%
2024-01-02	22.1000	22.9750	22.1000	22.8000	+2.380%	85,756	-15.175%
2023-12-29	22.2100	22.3500	22.0300	22.2700	-0.090%	64,148	-13.157%
2023-12-28	22.4000	22.4599	22.1700	22.2900	-0.757%	29,466	-13.235%
2023-12-27	22.5600	22.6600	22.3450	22.4600	-0.531%	40,705	-13.891%
2023-12-26	22.5000	22.7600	22.3600	22.5800	+1.210%	45,877	-14.349%
2023-12-22	22.3400	22.4600	22.2100	22.3100	+0.677%	24,581	-13.312%
2023-12-21	22.0400	22.4500	22.0400	22.1600	+0.911%	29,533	-12.726%
2023-12-20	22.4000	22.4990	21.9500	21.9600	-2.095%	33,411	-11.931%
2023-12-19	22.1100	22.6900	22.1100	22.4300	+1.218%	56,568	-13.776%
2023-12-18	22.4000	22.5600	22.1000	22.1600	-1.160%	43,703	-12.726%
2023-12-15	22.2900	22.6350	22.1900	22.4200	-0.576%	73,347	-13.738%
2023-12-14	22.1500	22.8900	22.0600	22.5500	+1.262%	182,354	-14.235%
2023-12-13	20.9600	22.2690	20.8700	22.2690	+5.791%	68,768	-13.153%
2023-12-12	21.2000	21.2000	20.7700	21.0500	-0.473%	73,725	-8.124%
2023-12-11	21.2400	21.2400	20.9700	21.1500	-0.236%	17,596	-8.558%
2023-12-08	21.2500	21.2600	21.0100	21.2000	-0.469%	22,411	-8.774%
2023-12-07	21.4800	21.7400	21.2400	21.3000	-1.068%	33,142	-9.202%
2023-12-06	21.6700	21.9100	21.5000	21.5300	+0.093%	32,063	-10.172%
2023-12-05	21.9400	22.0500	21.4900	21.5100	-2.626%	33,228	-10.088%
2023-12-04	22.0600	22.1000	21.7300	22.0900	+0.136%	57,368	-12.449%
2023-12-01	21.4000	22.0900	21.3400	22.0600	+1.894%	67,210	-12.330%
2023-11-30	21.5100	21.7600	20.8500	21.6500	-1.591%	368,077	-10.670%
2023-11-29	22.0000	22.1900	21.8000	22.0000	+0.182%	64,223	-12.091%
2023-11-28	21.7800	22.0789	21.7610	21.9600	+0.642%	38,956	-11.931%
2023-11-27	22.0000	22.0000	21.6500	21.8200	-0.818%	33,553	-11.366%
2023-11-24	22.1800	22.1800	21.8100	22.0000	-0.091%	13,381	-12.091%
2023-11-22	22.0400	22.1499	21.8850	22.0200	-0.362%	80,146	-12.171%
2023-11-21	21.8601	22.1000	21.7900	22.1000	+0.181%	15,232	-12.489%
2023-11-20	22.0000	22.1300	21.4000	22.0600	+1.100%	22,297	-12.330%
2023-11-17	21.3000	21.8900	21.3000	21.8200	+2.586%	10,192	-11.366%
2023-11-16	21.2700	21.5000	21.0100	21.2700	+0.563%	35,917	-9.074%
2023-11-15	21.5800	21.5800	21.0300	21.1509	-1.578%	98,088	-8.562%
2023-11-14	20.2600	21.4900	20.2600	21.4900	+6.333%	30,409	-10.005%
2023-11-13	20.0100	20.7500	19.9900	20.2100	-1.270%	19,072	-4.305%
2023-11-10	20.2600	20.5000	19.6800	20.4700	+1.086%	344,528	-5.520%
2023-11-09	20.8000	20.9400	20.0000	20.2500	-1.832%	144,510	-4.494%
2023-11-08	20.6300	20.6900	20.3000	20.6278	-0.637%	85,657	-6.243%
2023-11-07	20.8200	20.8200	20.5001	20.7600	-0.384%	61,955	-6.840%
2023-11-06	21.2500	21.2500	20.6941	20.8400	-1.185%	25,254	-7.198%
2023-11-03	20.5000	21.2450	20.5000	21.0900	+2.379%	88,983	-8.298%
2023-11-02	19.7800	20.7100	19.7800	20.6000	+5.533%	280,586	-6.117%
2023-11-01	18.8300	19.5200	18.8300	19.5200	+4.441%	151,343	-0.922%
2023-10-31	19.0700	19.1250	18.5400	18.6900	-1.216%	49,702	+3.478%
2023-10-30	18.7500	19.0694	18.6101	18.9200	+1.176%	19,059	+2.220%
2023-10-27	18.9300	18.9300	18.5300	18.7000	-0.267%	17,723	+3.422%
2023-10-26	18.5000	18.9500	18.5000	18.7500	+1.024%	66,383	+3.147%
2023-10-25	18.5200	18.7000	18.1500	18.5600	-0.108%	100,514	+4.203%
2023-10-24	18.9500	19.1700	18.5800	18.5800	-1.012%	51,907	+4.090%
2023-10-23	18.5800	18.9999	18.3000	18.7700	+0.697%	88,612	+3.037%
2023-10-20	19.2800	19.2800	18.6400	18.6400	-2.408%	36,030	+3.755%
2023-10-19	19.4100	19.8100	19.0000	19.1000	-1.951%	97,162	+1.257%
2023-10-18	20.1400	20.1400	19.2900	19.4800	-4.134%	75,728	-0.719%
2023-10-17	20.9100	20.9100	20.2400	20.3200	-2.822%	27,291	-4.823%
2023-10-16	21.2000	21.2000	20.6200	20.9100	-0.759%	24,976	-7.508%
2023-10-13	21.2100	21.3200	20.8063	21.0700	-0.425%	30,429	-8.211%
2023-10-12	21.5200	21.5400	21.1050	21.1600	-2.173%	25,984	-8.601%
2023-10-11	21.4500	21.6500	21.3000	21.6300	+1.028%	29,058	-10.587%
2023-10-10	21.4700	21.4800	21.1900	21.4100	+0.564%	17,194	-9.668%
2023-10-09	20.9100	21.2900	20.6700	21.2900	+0.519%	15,596	-9.159%
2023-10-06	20.7700	21.1800	20.0800	21.1800	+1.485%	15,907	-8.687%
2023-10-05	20.8800	21.0900	20.6700	20.8700	+0.144%	13,332	-7.331%
2023-10-04	20.9550	20.9600	20.6100	20.8400	+2.007%	13,827	-7.198%
2023-10-03	20.4000	21.1200	19.7200	20.4300	-0.681%	28,237	-5.335%
2023-10-02	21.6000	21.6000	20.3100	20.5700	-4.724%	43,095	-5.980%
2023-09-29	22.0200	22.4054	21.4200	21.5900	-1.640%	74,745	-10.421%
2023-09-28	22.7100	22.7100	21.8000	21.9500	-3.133%	107,974	-11.891%
2023-09-27	23.4800	23.6100	22.6600	22.6600	-3.492%	35,983	-14.651%
2023-09-26	24.3400	24.3400	23.4800	23.4800	-4.319%	52,467	-17.632%
2023-09-25	24.4500	24.5900	24.1900	24.5400	+0.327%	18,145	-21.190%
2023-09-22	24.4200	24.6400	24.1100	24.4600	+0.328%	33,125	-20.932%
2023-09-21	24.8000	24.8000	24.3600	24.3800	-1.614%	37,160	-20.673%
2023-09-20	24.5200	25.0761	24.5200	24.7800	+1.102%	20,379	-21.953%
2023-09-19	25.1400	25.2200	24.5100	24.5100	-3.275%	169,434	-21.093%
2023-09-18	25.6900	25.6900	25.1500	25.3400	-0.783%	49,121	-23.678%
2023-09-15	25.6900	25.6900	25.4000	25.5400	-0.584%	37,515	-24.276%
2023-09-14	25.2000	25.6900	25.2000	25.6900	+2.147%	576,370	-24.718%
2023-09-13	25.2000	25.3900	25.1000	25.1500	0.000%	11,941	-23.101%
2023-09-12	25.2600	25.3500	25.0300	25.1500	-0.357%	13,154	-23.101%
2023-09-11	25.0400	25.6200	25.0200	25.2400	+0.638%	8,917	-23.376%
2023-09-08	25.0000	25.2300	24.9400	25.0800	-0.040%	13,656	-22.887%
2023-09-07	25.4300	25.4750	25.0245	25.0900	-0.987%	15,151	-22.917%
2023-09-06	26.0000	26.0200	25.3400	25.3400	-2.688%	14,860	-23.678%
2023-09-05	26.5700	26.7000	26.0400	26.0400	-2.179%	35,998	-25.730%
2023-09-01	26.6600	26.8400	26.5400	26.6200	-0.635%	24,109	-27.348%
2023-08-31	26.5200	26.7900	26.1695	26.7900	-2.582%	218,891	-27.809%
2023-08-30	27.8000	27.8000	27.2900	27.5000	-0.290%	133,461	-29.673%
2023-08-29	26.9800	27.6100	26.9800	27.5800	+2.604%	77,376	-29.877%
2023-08-28	26.8000	27.0000	26.7000	26.8800	+0.825%	22,087	-28.051%
2023-08-25	26.7000	26.8300	26.4500	26.6600	+0.263%	21,473	-27.457%
2023-08-24	26.7800	26.8500	26.5000	26.5900	-0.895%	308,151	-27.266%
2023-08-23	26.7100	27.0000	26.6700	26.8300	+1.341%	11,827	-27.917%
2023-08-22	25.9600	26.6300	25.8300	26.4750	+1.749%	359,556	-26.950%
2023-08-21	25.8900	26.0900	25.5801	26.0200	+0.231%	28,175	-25.673%
2023-08-18	25.8800	26.0299	25.7300	25.9600	+0.270%	120,697	-25.501%
2023-08-17	26.0900	26.3000	25.8000	25.8900	-0.767%	21,458	-25.299%
2023-08-16	25.8500	26.3210	25.7700	26.0900	+0.928%	17,019	-25.872%
2023-08-15	25.7500	25.9474	25.5300	25.8500	-0.844%	21,446	-25.184%
2023-08-14	26.9500	26.9500	26.0501	26.0700	-3.409%	37,225	-25.815%
2023-08-11	27.2800	27.4600	26.9500	26.9900	-1.568%	29,112	-28.344%
2023-08-10	28.1500	28.7600	27.0000	27.4200	-1.579%	108,752	-29.468%
2023-08-09	27.8800	27.9900	27.5456	27.8600	-0.642%	23,191	-30.581%
2023-08-08	28.0000	28.1500	27.6400	28.0400	-0.391%	17,332	-31.027%
2023-08-07	27.8500	28.2500	27.8500	28.1500	+0.896%	15,738	-31.297%
2023-08-04	27.9400	28.2600	27.8450	27.9000	+0.288%	15,215	-30.681%
2023-08-03	28.2200	28.2400	27.4000	27.8200	-1.904%	20,237	-30.482%
2023-08-02	28.7600	28.7600	28.1100	28.3600	-1.425%	90,224	-31.805%
2023-08-01	29.3800	29.3800	28.6663	28.7700	-2.640%	119,303	-32.777%
2023-07-31	29.0800	29.5500	29.0800	29.5500	+1.268%	50,324	-34.552%
2023-07-28	29.1400	29.2900	29.0302	29.1800	+0.137%	17,684	-33.722%
2023-07-27	29.5000	29.5450	29.0600	29.1400	-1.487%	70,967	-33.631%
2023-07-26	29.4000	29.8800	29.4000	29.5800	+0.544%	71,957	-34.618%
2023-07-25	29.4000	29.4600	29.0100	29.4200	-0.102%	79,786	-34.262%
2023-07-24	29.5300	29.7400	29.2650	29.4500	-0.372%	20,614	-34.329%
2023-07-21	29.7600	30.0999	29.4700	29.5600	-1.038%	117,223	-34.574%
2023-07-20	29.5400	29.9199	29.2740	29.8700	+1.426%	163,662	-35.253%
2023-07-19	28.9300	29.8700	28.9300	29.4500	+2.115%	77,992	-34.329%
2023-07-18	28.7500	28.9300	28.5100	28.8400	+0.104%	10,620	-32.940%
2023-07-17	29.0100	29.0600	28.6800	28.8100	-0.689%	28,230	-32.871%
2023-07-14	29.4500	29.4500	28.8740	29.0100	-0.854%	12,748	-33.333%
2023-07-13	28.2000	29.3000	28.2000	29.2600	+2.992%	95,205	-33.903%
2023-07-12	27.7100	28.4700	27.7100	28.4100	+2.749%	14,605	-31.925%
2023-07-11	27.6500	27.6500	27.3800	27.6500	+0.181%	30,047	-30.054%
2023-07-10	28.1100	28.1500	27.4600	27.6000	-1.814%	273,500	-29.928%
2023-07-07	29.1600	29.1600	28.1100	28.1100	-3.667%	227,564	-31.199%
2023-07-06	29.7700	29.7700	29.1267	29.1800	-1.833%	11,414	-33.722%
2023-07-05	29.9500	30.0400	29.7000	29.7250	-1.082%	24,243	-34.937%
2023-07-03	29.5000	30.1000	29.5000	30.0500	+1.864%	17,878	-35.641%
2023-06-30	29.5600	29.9100	28.8400	29.5000	-0.203%	229,836	-34.441%
2023-06-29	28.7000	29.5600	28.7000	29.5600	+2.284%	621,948	-34.574%
2023-06-28	28.8900	29.0800	28.7100	28.9000	-0.310%	68,469	-33.080%
2023-06-27	29.0400	29.0400	28.7195	28.9900	-0.241%	12,127	-33.287%
2023-06-26	28.2000	29.1800	28.0400	29.0600	+2.867%	18,144	-33.448%
2023-06-23	29.2900	29.2900	28.1200	28.2500	-3.419%	101,555	-31.540%
2023-06-22	29.6000	29.6000	29.1700	29.2500	-0.982%	38,525	-33.880%
2023-06-21	29.7400	29.7400	29.2804	29.5400	-0.337%	13,915	-34.529%
2023-06-20	29.4200	29.6700	28.9700	29.6400	+1.264%	12,421	-34.750%
2023-06-16	29.0400	29.6400	28.5600	29.2700	+0.688%	40,099	-33.926%
2023-06-15	28.9300	29.1400	28.5200	29.0700	-0.274%	135,811	-33.471%
2023-06-14	29.5700	29.5700	28.9400	29.1500	-1.153%	117,791	-33.654%
2023-06-13	29.9300	30.0200	29.3700	29.4900	-1.634%	13,952	-34.418%
2023-06-12	29.8900	29.9800	29.5988	29.9800	+0.100%	8,602	-35.490%
2023-06-09	30.0500	30.1400	29.6500	29.9500	-0.597%	12,435	-35.426%
2023-06-08	30.3400	30.3600	29.9100	30.1300	-0.692%	17,380	-35.811%
2023-06-07	30.0900	30.4400	29.9700	30.3400	+0.430%	17,175	-36.256%
2023-06-06	29.9800	30.2100	29.8376	30.2100	+0.936%	77,728	-35.981%
2023-06-05	29.4100	30.0600	29.4100	29.9300	+1.115%	44,507	-35.383%
2023-06-02	29.8200	29.8200	29.4200	29.6000	-0.904%	18,864	-34.662%
2023-06-01	29.3300	29.9400	29.1500	29.8700	+1.117%	610,251	-35.253%
2023-05-31	28.9000	29.6350	28.2300	29.5400	-0.539%	274,619	-34.529%
2023-05-30	30.1000	30.2200	29.3800	29.7000	-0.101%	128,859	-34.882%
2023-05-26	29.8500	29.8500	29.4800	29.7300	-0.402%	67,820	-34.948%
2023-05-25	30.6000	30.6000	29.6100	29.8500	-1.777%	21,470	-35.209%
2023-05-24	30.7200	30.7200	30.1600	30.3900	-0.816%	22,161	-36.361%
2023-05-23	30.3300	30.8150	30.3300	30.6400	+0.558%	18,403	-36.880%
2023-05-22	30.2500	30.5900	30.2500	30.4700	+0.827%	96,671	-36.528%
2023-05-19	30.3500	30.4000	30.0400	30.2200	+0.133%	13,431	-36.003%
2023-05-18	30.4100	30.4300	29.9400	30.1800	-1.082%	30,003	-35.918%
2023-05-17	30.2700	30.5400	30.0100	30.5100	+0.860%	35,387	-36.611%
2023-05-16	30.5400	30.5500	30.0500	30.2500	-0.624%	34,307	-36.066%
2023-05-15	30.5600	30.7550	30.3500	30.4400	-0.393%	19,894	-36.465%
2023-05-12	30.5800	31.0000	30.3700	30.5600	-0.098%	319,733	-36.715%
2023-05-11	31.5300	32.0500	30.3600	30.5900	-2.981%	348,939	-36.777%
2023-05-10	31.6000	31.6900	31.0550	31.5300	+0.286%	89,758	-38.662%
2023-05-09	31.3500	31.4775	31.0579	31.4400	+0.544%	16,180	-38.486%
2023-05-08	31.2200	31.3300	31.0150	31.2700	+0.806%	18,372	-38.152%
2023-05-05	30.6300	31.2800	30.6300	31.0200	+1.273%	33,942	-37.653%
2023-05-04	30.5000	30.7000	30.1601	30.6300	-0.261%	37,062	-36.859%
2023-05-03	30.4800	30.8698	30.3200	30.7100	+1.824%	20,876	-37.024%
2023-05-02	30.0000	30.1600	29.5400	30.1600	+0.433%	21,781	-35.875%
2023-05-01	30.2200	30.2200	29.9500	30.0300	-0.793%	34,974	-35.598%
2023-04-28	29.9900	30.9200	29.7100	30.2700	+1.407%	98,245	-36.108%
2023-04-27	29.7800	29.9650	29.5400	29.8500	+0.539%	29,659	-35.209%
2023-04-26	29.7600	29.9200	29.1701	29.6900	-0.868%	138,927	-34.860%
2023-04-25	30.4000	30.4000	29.7230	29.9500	-1.155%	261,608	-35.426%
2023-04-24	29.4600	30.3800	29.4600	30.3000	+2.399%	452,990	-36.172%
2023-04-21	28.7500	30.6300	28.7500	29.5900	+2.743%	29,303	-34.640%
2023-04-20	28.9500	28.9500	28.6000	28.8000	-0.139%	66,747	-32.847%
2023-04-19	28.7000	29.2399	28.2200	28.8400	0.000%	84,967	-32.940%
2023-04-18	29.9800	29.9800	28.7300	28.8400	-3.931%	91,685	-32.940%
2023-04-17	31.3800	31.3800	29.8500	30.0200	-1.895%	82,004	-35.576%
2023-04-14	30.9900	31.1850	30.4353	30.6000	-1.322%	64,067	-36.797%
2023-04-13	30.7400	31.1250	30.5700	31.0100	+0.616%	54,942	-37.633%
2023-04-12	30.8200	31.3100	30.7850	30.8200	-0.323%	25,524	-37.249%
2023-04-11	30.5300	31.1200	30.5000	30.9200	+1.277%	57,386	-37.451%
2023-04-10	30.7500	30.7800	29.8700	30.5300	-0.715%	37,431	-36.652%
2023-04-06	30.2900	30.7500	30.1500	30.7500	+2.126%	566,587	-37.106%
2023-04-05	29.9900	30.3300	29.7700	30.1100	+1.074%	66,242	-35.769%
2023-04-04	29.6800	29.9700	29.4700	29.7900	+0.540%	22,305	-35.079%
2023-04-03	30.0000	30.2400	29.5050	29.6300	-0.803%	88,518	-34.728%
2023-03-31	30.2700	30.2700	29.4300	29.8700	-1.419%	80,308	-35.253%
2023-03-30	28.8400	30.4200	28.8400	30.3000	+5.099%	35,639	-36.172%
2023-03-29	28.4200	28.8300	28.4200	28.8300	+2.598%	76,265	-32.917%
2023-03-28	28.2400	28.4150	27.8900	28.1000	-0.142%	24,790	-31.174%
2023-03-27	28.0000	28.4300	27.9200	28.1400	+0.860%	94,112	-31.272%
2023-03-24	27.1200	27.9000	27.1200	27.9000	+2.574%	24,291	-30.681%
2023-03-23	27.2000	27.7383	27.1000	27.2000	-0.512%	20,883	-28.897%
2023-03-22	27.1200	27.8800	27.0200	27.3400	+1.560%	59,203	-29.261%
2023-03-21	27.2000	27.7100	26.9200	26.9200	-1.138%	73,737	-28.158%
2023-03-20	27.9400	27.9400	27.1304	27.2300	-1.519%	919,173	-28.975%
2023-03-17	26.8700	27.9600	26.8400	27.6500	+3.752%	123,189	-30.054%
2023-03-16	26.3500	26.9000	26.2300	26.6500	+1.912%	51,494	-27.430%
2023-03-15	26.4400	27.0280	26.1500	26.1500	-2.389%	279,742	-26.042%
2023-03-14	26.3300	27.2100	26.3300	26.7900	+1.824%	22,008	-27.809%
2023-03-13	25.3000	27.0500	25.3000	26.3100	+0.190%	453,022	-26.492%
2023-03-10	26.5900	26.7000	26.0500	26.2600	-1.942%	47,683	-26.352%
2023-03-09	27.5500	27.5500	26.6700	26.7800	-2.583%	12,490	-27.782%
2023-03-08	27.2800	27.4900	26.9700	27.4900	+0.992%	619,687	-29.647%
2023-03-07	27.3000	27.6000	27.0000	27.2200	-0.293%	106,542	-28.949%
2023-03-06	27.8800	27.9600	27.3000	27.3000	-1.337%	72,861	-29.158%
2023-03-03	27.0200	27.9600	27.0200	27.6700	+2.254%	80,601	-30.105%
2023-03-02	26.3200	27.0600	26.3200	27.0600	+1.197%	66,218	-28.529%
2023-03-01	27.0200	27.0900	26.3500	26.7400	-1.908%	32,648	-27.674%
2023-02-28	27.2900	27.4000	26.8700	27.2600	-2.643%	91,163	-29.054%
2023-02-27	28.7700	29.0099	27.9700	28.0000	-2.064%	60,303	-30.929%
2023-02-24	28.6000	28.7800	28.3400	28.5900	-0.970%	20,082	-32.354%
2023-02-23	28.6500	28.9600	28.3820	28.8700	+1.476%	20,654	-33.010%
2023-02-22	28.2400	28.6800	28.0600	28.4500	+1.246%	108,813	-32.021%
2023-02-21	28.8900	28.8900	28.0400	28.1000	-2.056%	40,430	-31.174%
2023-02-17	28.5300	28.8000	28.3500	28.6900	+0.561%	641,866	-32.590%
2023-02-16	27.8000	29.0600	27.8000	28.5300	+1.893%	189,217	-32.212%
2023-02-15	27.1700	28.1500	27.1400	28.0000	+2.752%	54,430	-30.929%
2023-02-14	27.6400	27.6400	26.8950	27.2500	-1.837%	262,953	-29.028%
2023-02-13	27.5700	27.8180	27.2120	27.7600	+1.536%	47,789	-30.331%
2023-02-10	26.6000	27.4000	26.6000	27.3400	+2.320%	43,993	-29.261%
2023-02-09	27.3600	27.4600	26.6000	26.7200	-1.475%	53,629	-27.620%
2023-02-08	27.4000	27.4006	26.8100	27.1200	-1.094%	25,546	-28.687%
2023-02-07	27.4000	27.4700	27.0000	27.4200	+0.624%	35,102	-29.468%
2023-02-06	27.1200	27.4300	26.9500	27.2500	+0.479%	38,117	-29.028%
2023-02-03	27.4300	27.4300	26.9900	27.1200	-1.094%	36,760	-28.687%
2023-02-02	27.1900	27.8800	27.1900	27.4200	+1.032%	59,835	-29.468%
2023-02-01	27.0800	27.3100	26.7100	27.1400	+0.333%	69,224	-28.740%
2023-01-31	26.5600	27.0500	26.4249	27.0500	+1.845%	367,280	-28.503%
2023-01-30	27.0000	27.0000	26.4800	26.5600	-1.301%	254,044	-27.184%
2023-01-27	26.6600	27.0600	26.5500	26.9100	+0.074%	35,775	-28.131%
2023-01-26	27.0300	27.0300	26.7100	26.8900	-0.186%	42,864	-28.077%
2023-01-25	26.6500	27.0900	26.5600	26.9400	+0.335%	132,877	-28.211%
2023-01-24	26.7900	26.9700	26.4800	26.8500	+0.037%	81,400	-27.970%
2023-01-23	26.5000	26.9500	26.2400	26.8400	+1.821%	278,476	-27.943%
2023-01-20	25.6600	26.4400	25.3700	26.3600	+2.568%	215,771	-26.631%
2023-01-19	25.8800	25.8800	25.4000	25.7000	-0.039%	170,588	-24.747%
2023-01-18	26.3600	26.3600	25.5600	25.7100	-2.392%	201,844	-24.776%
2023-01-17	24.7500	26.3400	24.7500	26.3400	+6.597%	103,173	-26.576%
2023-01-13	25.9500	25.9500	24.5900	24.7100	-5.326%	297,023	-21.732%
2023-01-12	26.2800	26.7000	25.2600	26.1000	-2.211%	930,577	-25.900%
2023-01-11	26.1600	26.7600	26.1600	26.6900	+2.812%	76,137	-27.538%
2023-01-10	26.3400	26.3500	25.9600	25.9600	-1.741%	99,649	-25.501%
2023-01-09	26.1800	26.7551	26.0963	26.4200	+1.929%	358,510	-26.798%
2023-01-06	25.4700	25.9400	25.4500	25.9200	+2.208%	48,552	-25.386%
2023-01-05	24.8300	25.3600	24.8000	25.3600	+2.135%	68,165	-23.738%
2023-01-04	24.6200	25.3000	24.5703	24.8300	+1.141%	70,345	-22.110%
2023-01-03	23.8700	24.7100	23.8700	24.5500	+2.849%	72,102	-21.222%
2022-12-30	24.0000	24.0300	23.6700	23.8700	-0.913%	61,180	-18.978%
2022-12-29	23.7400	24.0900	23.3100	24.0900	+2.773%	69,537	-19.718%
2022-12-28	23.3800	23.8800	23.3190	23.4400	+1.780%	102,607	-17.491%
2022-12-27	23.7000	23.8000	22.9900	23.0300	-3.235%	36,085	-16.023%
2022-12-23	23.2500	23.8000	23.0700	23.8000	+2.719%	18,025	-18.739%

.dark-mode .vHzGg3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vHzGg3{ color: #333333; background-color: white; border: 2px solid #333333; }AQNUAlgonquin Power & Utilities Corp. Corporate Unitsstock NYSE

AQNU
Algonquin Power & Utilities Corp. Corporate Units
stock NYSE