Dark

AQN-A
ALGONQUIN POWER & UTILITIES PR
stock TSE

Inactive

Aug 2, 2024

22.25CAD+0.770%(+0.17)7,400

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	21.9400	22.2500	21.8000	22.2500	+0.770%	7,400	0.000%
2024-08-01	22.0000	22.2200	21.8400	22.0800	+0.318%	8,929	+0.770%
2024-07-31	21.4900	22.0100	21.4800	22.0100	+1.710%	15,054	+1.090%
2024-07-30	21.7000	21.7000	21.3000	21.6400	-0.961%	12,601	+2.819%
2024-07-29	21.9900	22.0200	21.5600	21.8500	-0.591%	5,464	+1.831%
2024-07-26	22.0300	22.0400	21.9800	21.9800	-0.182%	2,718	+1.228%
2024-07-25	22.0000	22.0200	22.0000	22.0200	+0.091%	1,149	+1.045%
2024-07-24	21.9100	22.0100	21.9100	22.0000	0.000%	900	+1.136%
2024-07-23	21.9900	22.0000	21.9500	22.0000	+0.779%	1,600	+1.136%
2024-07-22	21.9500	21.9800	21.8300	21.8300	-0.046%	11,800	+1.924%
2024-07-19	21.8900	21.9000	21.8300	21.8400	-0.546%	19,568	+1.877%
2024-07-18	22.0100	22.0300	21.9000	21.9600	-0.182%	5,000	+1.321%
2024-07-17	22.1100	22.1100	21.9500	22.0000	-1.212%	22,200	+1.136%
2024-07-15	22.0000	22.3100	22.0000	22.2700	+0.542%	2,700	-0.090%
2024-07-12	22.0000	22.1500	21.9800	22.1500	+0.499%	2,750	+0.451%
2024-07-11	21.7000	22.0400	21.7000	22.0400	+1.567%	1,508	+0.953%
2024-07-10	21.7200	21.8600	21.7000	21.7000	+0.185%	3,845	+2.535%
2024-07-09	21.6000	21.6600	21.5500	21.6600	+0.744%	22,800	+2.724%
2024-07-05	21.4000	21.5000	21.3600	21.5000	-0.186%	1,888	+3.488%
2024-07-04	21.4500	21.5400	21.3000	21.5400	-0.462%	300	+3.296%
2024-07-03	21.4400	21.6400	21.3100	21.6400	+1.883%	3,507	+2.819%
2024-07-02	21.2500	21.2500	21.2400	21.2400	-1.163%	230	+4.755%
2024-06-28	21.1900	21.4900	21.1200	21.4900	+1.608%	3,008	+3.537%
2024-06-27	21.1600	21.1600	21.1500	21.1500	-0.377%	200	+5.201%
2024-06-26	21.0600	21.2300	21.0500	21.2300	+2.264%	2,306	+4.805%
2024-06-25	20.9000	21.2800	20.7500	20.7600	-0.907%	2,636	+7.177%
2024-06-24	20.5000	20.9500	20.5000	20.9500	+0.239%	4,374	+6.205%
2024-06-21	19.9800	20.9000	19.9800	20.9000	+4.972%	992	+6.459%
2024-06-20	19.9400	19.9400	19.6000	19.9100	-0.251%	4,500	+11.753%
2024-06-19	19.9300	19.9600	19.7300	19.9600	+0.504%	28,937	+11.473%
2024-06-18	20.3000	20.3000	19.8600	19.8600	-1.926%	10,517	+12.034%
2024-06-17	20.6700	20.7100	20.1400	20.2500	-3.571%	8,300	+9.877%
2024-06-14	20.6500	21.0000	20.6500	21.0000	-1.639%	1,000	+5.952%
2024-06-13	21.3500	21.4000	21.0300	21.3500	-0.420%	3,276	+4.215%
2024-06-12	21.7500	21.7500	21.4200	21.4400	-0.279%	1,700	+3.778%
2024-06-11	21.6100	21.6700	21.4500	21.5000	-0.232%	5,984	+3.488%
2024-06-10	21.5500	21.5500	21.5500	21.5500	+0.984%	100	+3.248%
2024-06-07	21.8500	21.8500	21.3400	21.3400	-2.200%	2,760	+4.264%
2024-06-06	22.2600	22.2600	20.1000	21.8200	-1.844%	3,511	+1.971%
2024-06-05	22.3600	22.3600	22.2300	22.2300	-0.980%	1,000	+0.090%
2024-06-04	22.3100	22.5800	22.3000	22.4500	+0.223%	3,000	-0.891%
2024-06-03	22.2700	22.4000	22.1500	22.4000	+1.587%	3,013	-0.670%
2024-05-31	22.1000	22.1000	22.0500	22.0500	0.000%	600	+0.907%
2024-05-30	22.1600	22.1600	22.0000	22.0500	-0.676%	2,290	+0.907%
2024-05-29	22.1500	22.3700	22.1500	22.2000	+0.090%	22,100	+0.225%
2024-05-28	22.3400	22.3400	22.1300	22.1800	-1.070%	6,500	+0.316%
2024-05-27	22.1600	22.4200	22.1600	22.4200	+1.632%	3,356	-0.758%
2024-05-24	22.1000	22.1300	22.0300	22.0600	-0.631%	2,100	+0.861%
2024-05-23	22.1500	22.2000	22.0500	22.2000	+0.817%	3,991	+0.225%
2024-05-22	22.0100	22.5000	22.0100	22.0200	+0.045%	3,000	+1.045%
2024-05-21	22.0000	22.0100	22.0000	22.0100	-0.181%	200	+1.090%
2024-05-17	22.0800	22.0800	22.0500	22.0500	0.000%	400	+0.907%
2024-05-15	21.9900	22.0800	21.9900	22.0500	+0.410%	1,300	+0.907%
2024-05-14	21.9600	21.9600	21.9600	21.9600	+0.046%	200	+1.321%
2024-05-13	21.9500	21.9500	21.9500	21.9500	0.000%	100	+1.367%
2024-05-10	21.8600	21.9500	21.8500	21.9500	+0.274%	2,700	+1.367%
2024-05-09	21.9700	21.9700	21.8800	21.8900	-0.409%	986	+1.645%
2024-05-08	21.9800	21.9900	21.9800	21.9800	+0.549%	2,000	+1.228%
2024-05-07	22.0800	22.0800	21.8600	21.8600	-0.682%	2,000	+1.784%
2024-05-06	22.0600	22.0600	22.0100	22.0100	-1.609%	1,150	+1.090%
2024-05-02	22.0100	22.3700	22.0100	22.3700	-1.843%	1,977	-0.536%
2024-05-01	22.7900	22.7900	22.7900	22.7900	+2.936%	202	-2.369%
2024-04-30	22.0000	22.1400	22.0000	22.1400	+1.004%	2,754	+0.497%
2024-04-29	21.9200	21.9200	21.9200	21.9200	-0.318%	150	+1.505%
2024-04-26	22.0100	22.0100	21.6600	21.9900	+0.137%	9,900	+1.182%
2024-04-24	22.0400	22.0400	21.8000	21.9600	-0.363%	2,159	+1.321%
2024-04-23	22.1000	22.1000	22.0400	22.0400	-0.721%	7,150	+0.953%
2024-04-22	22.6500	22.6500	22.0400	22.2000	-2.203%	8,235	+0.225%
2024-04-19	22.5000	22.9600	22.5000	22.7000	-0.656%	154,818	-1.982%
2024-04-18	22.9500	23.2400	22.8400	22.8500	+0.219%	10,700	-2.626%
2024-04-16	22.7500	22.8500	22.7400	22.8000	+0.796%	7,500	-2.412%
2024-04-15	22.7000	22.8400	22.6200	22.6200	-0.702%	16,800	-1.636%
2024-04-12	22.3100	22.8700	22.3100	22.7800	+0.574%	7,248	-2.327%
2024-04-11	22.6000	22.9400	22.5300	22.6500	-1.092%	53,700	-1.766%
2024-04-10	22.4000	22.9900	22.3500	22.9000	+3.060%	6,000	-2.838%
2024-04-08	21.6800	22.3900	21.6800	22.2200	+1.000%	3,050	+0.135%
2024-04-05	22.0000	22.0000	21.9000	22.0000	-0.045%	3,400	+1.136%
2024-04-04	22.0100	22.0100	22.0100	22.0100	-0.632%	100	+1.090%
2024-04-03	22.2600	22.2600	22.1500	22.1500	-0.449%	7,882	+0.451%
2024-04-02	22.2500	22.2500	22.2400	22.2500	+0.135%	4,701	0.000%
2024-04-01	22.2200	22.2200	22.2200	22.2200	+0.226%	840	+0.135%
2024-03-28	22.2600	22.2700	22.0000	22.1700	-0.404%	11,980	+0.361%
2024-03-27	22.2900	22.3100	22.2600	22.2600	-0.179%	7,800	-0.045%
2024-03-26	22.1800	22.3000	22.1800	22.3000	+0.814%	830	-0.224%
2024-03-25	22.1000	22.1500	22.1000	22.1200	+0.545%	2,000	+0.588%
2024-03-22	22.0000	22.0000	22.0000	22.0000	-0.452%	100	+1.136%
2024-03-21	21.9800	22.1100	21.9800	22.1000	+0.638%	1,485	+0.679%
2024-03-20	21.9200	21.9800	21.9200	21.9600	+0.137%	9,900	+1.321%
2024-03-19	21.9700	21.9700	21.8400	21.9300	+1.060%	18,428	+1.459%
2024-03-15	21.6700	21.9100	21.6000	21.7000	+0.023%	5,600	+2.535%
2024-03-14	21.7500	21.7500	21.6200	21.6950	-2.231%	27,853	+2.558%
2024-03-13	21.8000	22.1900	21.8000	22.1900	+1.649%	2,812	+0.270%
2024-03-12	21.7500	21.9000	21.7500	21.8300	+1.065%	8,400	+1.924%
2024-03-07	22.1000	22.1000	21.6000	21.6000	-0.093%	600	+3.009%
2024-03-06	21.6000	21.6200	21.6000	21.6200	+0.278%	17,500	+2.914%
2024-03-04	21.5600	21.5600	21.5600	21.5600	+0.046%	200	+3.200%
2024-03-01	21.6000	21.6000	21.5500	21.5500	-0.231%	600	+3.248%
2024-02-29	21.6000	21.6000	21.5100	21.6000	-0.046%	1,400	+3.009%
2024-02-28	21.6000	21.6100	21.5000	21.6100	+0.278%	2,900	+2.962%
2024-02-27	21.5000	21.5500	21.5000	21.5500	0.000%	10,100	+3.248%
2024-02-26	21.8400	21.8400	21.5500	21.5500	-0.920%	115,855	+3.248%
2024-02-23	21.7500	21.7500	21.7500	21.7500	-0.229%	100	+2.299%
2024-02-21	21.5200	21.8000	21.5200	21.8000	-0.229%	1,600	+2.064%
2024-02-16	21.9000	21.9000	21.8500	21.8500	-0.228%	700	+1.831%
2024-02-15	21.7500	21.9300	21.6000	21.9000	+0.229%	1,990	+1.598%
2024-02-14	22.0000	22.0000	21.0000	21.8500	-0.682%	4,335	+1.831%
2024-02-13	21.9100	22.0000	21.9100	22.0000	+0.457%	600	+1.136%
2024-02-12	21.8500	22.0000	21.8400	21.9000	+0.183%	1,500	+1.598%
2024-02-09	22.0100	22.0100	21.8600	21.8600	-0.319%	900	+1.784%
2024-02-08	21.9900	21.9900	21.8600	21.9300	-0.769%	1,170	+1.459%
2024-02-07	22.2800	22.3400	22.1000	22.1000	-0.045%	18,307	+0.679%
2024-02-06	22.4700	22.9200	22.0700	22.1100	-0.361%	5,301	+0.633%
2024-02-05	22.1400	22.3000	22.1400	22.1900	-0.135%	5,030	+0.270%
2024-02-02	21.9800	22.7600	21.9800	22.2200	+1.000%	34,800	+0.135%
2024-02-01	21.9900	22.0000	21.9900	22.0000	+0.045%	2,500	+1.136%
2024-01-31	21.9500	22.1000	21.9000	21.9900	-0.045%	6,517	+1.182%
2024-01-29	22.0300	22.0500	22.0000	22.0000	-0.452%	4,600	+1.136%
2024-01-26	22.0000	22.1000	22.0000	22.1000	-0.361%	638	+0.679%
2024-01-25	22.0000	22.1800	21.8500	22.1800	+0.135%	10,868	+0.316%
2024-01-24	22.0600	22.1500	22.0600	22.1500	+0.682%	471	+0.451%
2024-01-23	22.0400	22.0500	22.0000	22.0000	-0.227%	4,748	+1.136%
2024-01-22	22.1900	22.2300	22.0000	22.0500	+1.989%	6,400	+0.907%
2024-01-19	21.4800	22.0500	21.1900	21.6200	+2.029%	38,563	+2.914%
2024-01-18	21.1100	21.3500	21.1100	21.1900	-0.935%	981	+5.002%
2024-01-17	21.3300	21.4000	20.8000	21.3900	+0.281%	6,669	+4.021%
2024-01-16	21.3700	21.4500	21.3300	21.3300	-0.047%	5,817	+4.313%
2024-01-15	21.1700	21.4500	21.1700	21.3400	+0.660%	4,200	+4.264%
2024-01-12	20.8100	21.7500	20.8100	21.2000	+1.874%	12,800	+4.953%
2024-01-11	20.4500	20.8100	20.4500	20.8100	+2.361%	3,244	+6.920%
2024-01-10	20.3900	20.4500	20.3300	20.3300	+0.693%	9,338	+9.444%
2024-01-09	20.2000	20.2700	20.1500	20.1900	-0.395%	6,382	+10.203%
2024-01-08	20.2000	20.2700	20.1500	20.2700	-0.637%	501	+9.768%
2024-01-05	20.3800	20.4000	20.2600	20.4000	+0.990%	4,176	+9.069%
2024-01-04	20.1500	20.2000	20.1500	20.2000	-0.444%	1,200	+10.149%
2024-01-03	20.2000	20.3000	20.0300	20.2900	+0.446%	4,490	+9.660%
2024-01-02	20.2500	20.2500	20.2000	20.2000	+0.248%	677	+10.149%
2023-12-29	20.1500	20.1500	20.1500	20.1500	0.000%	200	+10.422%
2023-12-28	20.0500	20.1500	20.0000	20.1500	+0.249%	5,719	+10.422%
2023-12-27	20.1200	20.1500	20.1000	20.1000	-0.248%	3,000	+10.697%
2023-12-22	20.0300	20.4200	20.0300	20.1500	+0.449%	3,400	+10.422%
2023-12-21	19.9300	20.1000	19.9300	20.0600	+0.602%	2,789	+10.917%
2023-12-20	20.0300	20.0300	19.9400	19.9400	-0.300%	556	+11.585%
2023-12-19	20.0000	20.0800	19.7500	20.0000	0.000%	7,994	+11.250%
2023-12-18	20.1100	20.1100	20.0000	20.0000	-0.100%	2,300	+11.250%
2023-12-15	20.1900	20.1900	19.8800	20.0200	-0.050%	8,030	+11.139%
2023-12-14	19.9800	20.2000	19.9800	20.0300	-0.842%	3,487	+11.083%
2023-12-13	20.2000	20.2000	20.2000	20.2000	+0.050%	2,622	+10.149%
2023-12-12	19.9100	20.1900	19.5000	20.1900	+0.950%	16,267	+10.203%
2023-12-08	20.0500	20.1500	20.0000	20.0000	-0.498%	12,800	+11.250%
2023-12-07	20.3300	20.3300	19.9800	20.1000	-2.899%	22,250	+10.697%
2023-12-06	20.5000	20.7000	20.3300	20.7000	+1.870%	4,600	+7.488%
2023-12-05	20.4700	20.4700	20.3200	20.3200	-1.359%	5,600	+9.498%
2023-12-04	20.3200	20.6000	20.3200	20.6000	+1.528%	888	+8.010%
2023-12-01	20.4900	20.5000	20.2900	20.2900	+0.446%	3,808	+9.660%
2023-11-30	20.0000	20.2500	20.0000	20.2000	-0.247%	2,679	+10.149%
2023-11-29	20.2500	20.2500	20.2500	20.2500	+0.646%	200	+9.877%
2023-11-28	20.5100	20.5100	20.1200	20.1200	-3.962%	5,620	+10.586%
2023-11-27	20.0100	20.9500	19.8000	20.9500	+3.713%	11,432	+6.205%
2023-11-24	19.7500	20.2000	19.5500	20.2000	+2.330%	6,012	+10.149%
2023-11-23	19.6500	19.7400	19.2800	19.7400	-0.804%	19,507	+12.715%
2023-11-22	19.5000	20.0500	19.5000	19.9000	+2.051%	7,229	+11.809%
2023-11-21	19.1200	19.5000	19.1200	19.5000	+2.148%	5,194	+14.103%
2023-11-20	19.0500	19.1300	18.9000	19.0900	+0.210%	3,153	+16.553%
2023-11-17	19.1000	19.1300	18.9600	19.0500	-0.262%	10,213	+16.798%
2023-11-16	19.1900	19.1900	19.1000	19.1000	+1.273%	1,951	+16.492%
2023-11-15	18.7100	18.9000	18.6600	18.8600	+0.426%	3,700	+17.975%
2023-11-14	18.7300	18.8800	18.6300	18.7800	+0.968%	13,510	+18.477%
2023-11-13	18.4800	18.6000	18.4800	18.6000	+0.595%	7,807	+19.624%
2023-11-10	18.5000	18.5500	18.3700	18.4900	+0.217%	39,390	+20.335%
2023-11-09	18.4200	18.5000	18.3500	18.4500	+0.765%	6,100	+20.596%
2023-11-08	18.3800	18.4000	18.2300	18.3100	+0.494%	69,893	+21.518%
2023-11-07	18.2300	18.2400	18.1200	18.2200	-0.110%	63,046	+22.119%
2023-11-06	18.2300	18.2900	18.1500	18.2400	+0.551%	9,116	+21.985%
2023-11-03	18.0800	18.3000	18.0800	18.1400	+0.499%	13,845	+22.657%
2023-11-02	18.0500	18.0900	18.0400	18.0500	+0.166%	11,949	+23.269%
2023-11-01	18.1000	18.1000	17.9700	18.0200	-0.277%	9,221	+23.474%
2023-10-31	18.1000	18.1600	18.0500	18.0700	+0.111%	5,772	+23.132%
2023-10-30	18.0800	18.0800	18.0200	18.0500	0.000%	7,700	+23.269%
2023-10-27	17.9900	18.1000	17.9900	18.0500	+0.334%	4,649	+23.269%
2023-10-26	18.0500	18.0700	17.9900	17.9900	-0.222%	6,437	+23.680%
2023-10-25	18.0400	18.0800	18.0300	18.0300	-0.332%	5,080	+23.405%
2023-10-24	18.0400	18.1100	18.0400	18.0900	+0.166%	8,153	+22.996%
2023-10-23	18.2500	18.3500	18.0400	18.0600	-0.824%	10,581	+23.200%
2023-10-20	18.3000	18.3800	18.1800	18.2100	-0.110%	8,882	+22.186%
2023-10-19	18.3800	18.3800	18.2300	18.2300	-0.600%	4,992	+22.052%
2023-10-18	18.3400	18.3800	18.2600	18.3400	0.000%	8,962	+21.320%
2023-10-17	18.3900	18.4200	18.3400	18.3400	-0.434%	12,166	+21.320%
2023-10-16	18.4500	18.4700	18.3800	18.4200	-0.432%	7,034	+20.793%
2023-10-13	18.4700	18.5600	18.4200	18.5000	-0.323%	14,899	+20.270%
2023-10-12	18.6500	18.6500	18.4850	18.5600	-0.483%	18,616	+19.881%
2023-10-11	18.5300	18.8100	18.5100	18.6500	+0.648%	2,472	+19.303%
2023-10-10	18.5300	18.5300	18.3900	18.5300	+0.108%	6,950	+20.076%
2023-10-06	18.6200	18.6200	18.5100	18.5100	-0.591%	8,229	+20.205%
2023-10-05	18.6000	18.6200	18.6000	18.6200	+0.108%	610	+19.495%
2023-10-04	18.7500	18.7500	18.6000	18.6000	-0.428%	12,442	+19.624%
2023-10-03	18.7200	18.8700	18.6300	18.6800	-0.320%	20,892	+19.111%
2023-10-02	18.7500	18.7700	18.7400	18.7400	-0.053%	2,268	+18.730%
2023-09-27	18.8200	18.8200	18.7200	18.7500	0.000%	5,757	+18.667%
2023-09-26	18.7100	18.8900	18.7100	18.7500	+0.214%	3,161	+18.667%
2023-09-25	18.7400	18.7400	18.6950	18.7100	+0.646%	3,878	+18.920%
2023-09-22	18.6900	18.7400	18.5900	18.5900	+0.054%	6,177	+19.688%
2023-09-21	18.6100	18.6100	18.5100	18.5800	-0.161%	1,535	+19.752%
2023-09-20	18.6400	18.6500	18.6000	18.6100	+0.054%	57,000	+19.559%
2023-09-19	18.5900	18.6100	18.4600	18.6000	+0.704%	26,159	+19.624%
2023-09-18	18.3200	18.4800	18.2500	18.4700	+0.929%	3,400	+20.466%
2023-09-15	18.4500	18.4500	18.2200	18.3000	-0.272%	2,731	+21.585%
2023-09-14	18.2700	18.5700	18.2700	18.3500	-1.714%	7,675	+21.253%
2023-09-13	18.8500	18.8500	18.6700	18.6700	-1.217%	7,730	+19.175%
2023-09-12	18.8300	18.9000	18.8300	18.9000	+0.532%	1,772	+17.725%
2023-09-11	18.8500	18.9000	18.8000	18.8000	-0.265%	4,400	+18.351%
2023-09-08	18.8000	18.8800	18.8000	18.8500	0.000%	2,006	+18.037%
2023-09-07	18.8500	18.8500	18.8500	18.8500	+0.266%	700	+18.037%
2023-09-06	18.9300	18.9300	18.8000	18.8000	0.000%	600	+18.351%
2023-09-05	18.9100	18.9100	18.8000	18.8000	-0.476%	6,375	+18.351%
2023-09-01	18.8600	18.9000	18.8000	18.8900	0.000%	80,500	+17.787%
2023-08-31	18.8500	18.8900	18.8400	18.8900	+0.159%	58,513	+17.787%
2023-08-29	18.9000	18.9300	18.7700	18.8600	-0.422%	9,558	+17.975%
2023-08-28	18.9500	18.9600	18.9100	18.9400	-0.316%	17,510	+17.476%
2023-08-25	18.9500	19.1500	18.9500	19.0000	-1.145%	4,600	+17.105%
2023-08-24	19.2200	19.2200	19.2200	19.2200	+1.478%	200	+15.765%
2023-08-23	19.2400	19.2400	18.9400	18.9400	-2.119%	1,200	+17.476%
2023-08-22	18.9500	19.3500	18.9500	19.3500	+1.044%	1,000	+14.987%
2023-08-21	19.2000	19.2000	19.0000	19.1500	-0.312%	3,910	+16.188%
2023-08-18	19.2200	19.2200	19.0700	19.2100	0.000%	3,540	+15.825%
2023-08-17	19.2400	19.2400	18.9400	19.2100	+0.052%	3,528	+15.825%
2023-08-16	19.2000	19.2500	19.1300	19.2000	-0.208%	4,300	+15.885%
2023-08-15	19.2800	19.2900	19.2100	19.2400	-0.207%	3,405	+15.644%
2023-08-14	19.3000	19.3000	19.2800	19.2800	-0.104%	1,050	+15.405%
2023-08-11	19.3000	19.3000	19.2600	19.3000	-0.104%	2,000	+15.285%
2023-08-10	19.3200	19.3200	19.3200	19.3200	-0.872%	200	+15.166%
2023-08-09	19.4000	19.4900	19.3000	19.4900	+0.412%	2,300	+14.161%
2023-08-08	19.3100	19.4700	19.2100	19.4100	+0.310%	20,848	+14.632%
2023-08-04	19.6000	19.6000	19.2900	19.3500	+0.052%	19,032	+14.987%
2023-08-03	19.3500	19.4700	19.3000	19.3400	+0.207%	13,600	+15.047%
2023-08-02	19.3000	19.3100	19.1600	19.3000	-0.207%	21,330	+15.285%
2023-08-01	19.3300	19.4600	19.2000	19.3400	-0.052%	2,120	+15.047%
2023-07-31	19.2800	19.3500	19.2800	19.3500	+0.103%	1,429	+14.987%
2023-07-28	19.3500	19.3500	19.2500	19.3300	-0.258%	3,300	+15.106%
2023-07-27	19.4500	19.4500	19.3500	19.3800	-0.360%	1,930	+14.809%
2023-07-26	19.2500	19.4500	19.2500	19.4500	+1.039%	3,269	+14.396%
2023-07-25	19.2300	19.2600	19.2300	19.2500	0.000%	700	+15.584%
2023-07-24	19.1600	19.2500	19.1600	19.2500	+1.798%	3,541	+15.584%
2023-07-21	19.2200	19.2400	18.9100	18.9100	-1.613%	146,170	+17.663%
2023-07-20	19.2100	19.2300	19.1700	19.2200	+0.313%	1,543	+15.765%
2023-07-19	19.1800	19.2400	19.1000	19.1600	-0.416%	13,258	+16.127%
2023-07-18	19.2700	19.2700	19.1500	19.2400	-0.363%	2,050	+15.644%
2023-07-17	19.3200	19.3900	19.0400	19.3100	-0.155%	2,404	+15.225%
2023-07-14	19.3500	19.3500	19.2900	19.3400	+0.052%	1,120	+15.047%
2023-07-13	19.3300	19.3800	19.2500	19.3300	0.000%	4,200	+15.106%
2023-07-12	19.3500	19.3500	19.0700	19.3300	0.000%	850	+15.106%
2023-07-11	19.6000	19.6000	19.1700	19.3300	-1.378%	9,220	+15.106%
2023-07-10	19.5500	19.6300	19.5500	19.6000	-1.508%	400	+13.520%
2023-07-07	19.9000	19.9000	19.9000	19.9000	0.000%	5,020	+11.809%
2023-07-05	19.9000	19.9000	19.9000	19.9000	0.000%	700	+11.809%
2023-07-04	20.0000	20.0000	19.9000	19.9000	-0.500%	4,742	+11.809%
2023-06-30	20.1500	20.1500	20.0000	20.0000	-0.398%	4,686	+11.250%
2023-06-28	20.0000	20.0800	20.0000	20.0800	+0.300%	1,205	+10.807%
2023-06-27	20.1000	20.1000	19.9500	20.0200	+0.301%	1,600	+11.139%
2023-06-23	19.7500	19.9600	19.7500	19.9600	+1.578%	2,714	+11.473%
2023-06-22	19.7600	19.7600	19.6500	19.6500	-1.750%	1,255	+13.232%
2023-06-21	19.7500	20.0700	19.7200	20.0000	+1.061%	2,001	+11.250%
2023-06-20	19.7000	19.7900	19.7000	19.7900	+0.918%	1,600	+12.431%
2023-06-16	19.7600	19.7600	19.6100	19.6100	-0.709%	1,100	+13.463%
2023-06-15	19.7600	19.7600	19.7500	19.7500	+0.971%	1,000	+12.658%
2023-06-14	19.5200	19.5600	19.5200	19.5600	-0.051%	1,595	+13.753%
2023-06-13	20.0200	20.0200	19.5700	19.5700	+0.256%	1,800	+13.694%
2023-06-12	19.7500	19.7500	19.5200	19.5200	+0.722%	2,200	+13.986%
2023-06-07	19.4000	19.6200	19.3800	19.3800	+0.675%	1,765	+14.809%
2023-06-06	19.2500	19.2500	19.2500	19.2500	0.000%	100	+15.584%
2023-06-05	19.1000	19.2500	19.1000	19.2500	+1.316%	2,200	+15.584%
2023-06-02	19.0000	19.0000	18.9900	19.0000	+2.041%	2,130	+17.105%
2023-05-31	18.6100	18.6200	18.6100	18.6200	+0.054%	700	+19.495%
2023-05-30	18.6100	18.6100	18.6100	18.6100	+0.215%	500	+19.559%
2023-05-26	19.0000	19.0000	18.5700	18.5700	-2.263%	903	+19.817%
2023-05-25	19.1000	19.1100	19.0000	19.0000	-0.628%	2,436	+17.105%
2023-05-24	19.1300	19.3000	19.1200	19.1200	-0.261%	1,900	+16.370%
2023-05-23	19.1300	19.1700	19.1300	19.1700	+0.262%	1,768	+16.067%
2023-05-19	19.1200	19.1200	19.1200	19.1200	+0.105%	500	+16.370%
2023-05-18	19.1000	19.1000	19.1000	19.1000	+0.210%	945	+16.492%
2023-05-17	19.2900	19.2900	19.0600	19.0600	-1.244%	300	+16.737%
2023-05-15	19.3400	19.3400	19.3000	19.3000	-0.258%	817	+15.285%
2023-05-10	19.3500	19.3500	19.3500	19.3500	-0.052%	100	+14.987%
2023-05-09	19.6400	19.6400	19.3600	19.3600	-1.426%	2,052	+14.928%
2023-05-08	19.6400	19.6400	19.6400	19.6400	-0.305%	200	+13.289%
2023-05-04	19.7900	19.7900	19.7000	19.7000	-1.598%	621	+12.944%
2023-05-03	19.9000	20.0200	19.9000	20.0200	+0.351%	500	+11.139%
2023-05-02	20.0600	20.0600	19.9500	19.9500	-0.548%	1,400	+11.529%
2023-05-01	20.0600	20.0600	20.0600	20.0600	-0.447%	1,414	+10.917%
2023-04-27	19.9100	20.1500	19.9000	20.1500	+1.256%	914	+10.422%
2023-04-24	20.1200	20.1200	19.9000	19.9000	-2.642%	2,917	+11.809%
2023-04-21	20.2500	20.4400	20.2500	20.4400	+2.714%	1,638	+8.855%
2023-04-20	20.0100	20.0100	19.9000	19.9000	+0.454%	300	+11.809%
2023-04-19	19.8100	19.8100	19.8100	19.8100	+0.304%	700	+12.317%
2023-04-18	20.1000	20.1000	19.7500	19.7500	-0.604%	400	+12.658%
2023-04-17	19.8700	19.8700	19.8600	19.8700	+0.863%	900	+11.978%
2023-04-14	19.7000	19.7000	19.7000	19.7000	0.000%	339	+12.944%
2023-04-12	19.7100	19.7100	19.7000	19.7000	+0.254%	27,480	+12.944%
2023-04-11	19.6800	19.6800	19.6500	19.6500	+0.051%	333	+13.232%
2023-04-05	19.5000	19.6500	19.5000	19.6400	+0.873%	5,500	+13.289%
2023-04-04	19.5900	19.6000	19.4700	19.4700	-0.205%	400	+14.278%
2023-04-03	19.7000	19.7000	19.5100	19.5100	-0.154%	267	+14.044%
2023-03-31	19.4500	19.6900	19.4500	19.5400	+1.506%	539	+13.869%
2023-03-30	19.3500	19.3500	19.2500	19.2500	-0.517%	665	+15.584%
2023-03-29	19.7200	19.7200	19.3500	19.3500	-0.769%	32,828	+14.987%
2023-03-28	19.5100	19.5100	19.5000	19.5000	+0.103%	1,500	+14.103%
2023-03-27	20.2700	20.2700	19.4100	19.4800	+0.361%	2,250	+14.220%
2023-03-24	19.0000	19.5000	19.0000	19.4100	-0.462%	1,614	+14.632%
2023-03-23	18.9000	19.5000	18.8700	19.5000	-2.354%	8,700	+14.103%
2023-03-22	20.0500	20.2300	19.9700	19.9700	+0.605%	5,152	+11.417%
2023-03-21	19.8500	19.8500	19.8500	19.8500	-0.050%	500	+12.091%
2023-03-20	19.8200	19.9100	19.8200	19.8600	+0.557%	1,100	+12.034%
2023-03-17	19.7500	19.7500	19.7500	19.7500	+0.971%	300	+12.658%
2023-03-16	19.3600	19.9600	19.0300	19.5600	+0.308%	3,000	+13.753%
2023-03-15	20.3000	20.3000	19.3600	19.5000	-3.704%	5,641	+14.103%
2023-03-13	20.2600	20.2600	20.2400	20.2500	-1.123%	4,890	+9.877%
2023-03-10	20.5000	20.5000	20.4800	20.4800	-0.195%	2,300	+8.643%
2023-03-09	20.7300	20.8000	20.5200	20.5200	-0.388%	6,000	+8.431%
2023-03-07	21.0000	21.0100	20.6000	20.6000	-1.435%	6,478	+8.010%
2023-03-06	21.0100	21.0100	20.8400	20.9000	+0.481%	2,275	+6.459%
2023-03-03	22.0800	22.0800	20.8000	20.8000	+0.096%	1,300	+6.971%
2023-03-02	21.0300	21.0500	20.5100	20.7800	-0.096%	24,700	+7.074%
2023-03-01	21.0500	21.0500	20.8000	20.8000	+0.971%	500	+6.971%
2023-02-28	20.6000	20.6000	20.6000	20.6000	0.000%	400	+8.010%
2023-02-27	20.8300	20.8300	20.5100	20.6000	0.000%	1,420	+8.010%
2023-02-24	20.6200	20.6200	20.6000	20.6000	-1.577%	5,444	+8.010%
2023-02-23	20.9300	20.9300	20.9300	20.9300	+2.048%	500	+6.307%
2023-02-22	20.5500	20.8300	20.3700	20.5100	+0.049%	1,200	+8.484%
2023-02-21	20.2600	20.5000	20.2600	20.5000	+1.135%	17,500	+8.537%
2023-02-17	20.2600	20.2700	20.2600	20.2700	+0.099%	700	+9.768%
2023-02-16	20.1500	20.3000	20.1500	20.2500	+0.347%	2,800	+9.877%
2023-02-15	20.1000	20.1800	20.1000	20.1800	+0.398%	3,100	+10.258%
2023-02-14	20.2100	20.2300	20.0200	20.1000	+1.005%	3,100	+10.697%
2023-02-13	19.9000	20.2100	19.9000	19.9000	+0.505%	2,250	+11.809%
2023-02-10	19.8500	19.9000	19.8000	19.8000	+0.406%	730	+12.374%
2023-02-09	19.7200	19.7200	19.7200	19.7200	-0.755%	1,000	+12.830%
2023-02-08	20.0900	20.0900	19.8700	19.8700	-0.997%	200	+11.978%
2023-02-07	19.8700	20.0700	19.8700	20.0700	-0.298%	200	+10.862%
2023-02-06	20.2000	20.2100	20.1300	20.1300	+1.411%	1,000	+10.532%
2023-02-03	19.8500	19.8500	19.8500	19.8500	0.000%	1,600	+12.091%
2023-02-02	20.0000	20.0000	19.8500	19.8500	-0.700%	801	+12.091%
2023-02-01	20.0200	20.0200	19.9900	19.9900	-0.794%	1,635	+11.306%
2023-01-31	20.0000	20.2000	20.0000	20.1500	+0.750%	46,400	+10.422%
2023-01-30	20.0000	20.0000	20.0000	20.0000	-0.596%	405	+11.250%
2023-01-27	20.1200	20.1200	20.0800	20.1200	+1.106%	2,000	+10.586%
2023-01-26	19.9500	20.0500	19.9000	19.9000	+0.050%	2,800	+11.809%
2023-01-25	20.0000	20.0000	19.8700	19.8900	-0.996%	2,944	+11.865%
2023-01-24	20.1000	20.1000	20.0900	20.0900	-0.248%	4,070	+10.752%
2023-01-23	20.1800	20.1800	20.1400	20.1400	+0.149%	1,250	+10.477%
2023-01-20	20.0500	20.1400	19.9600	20.1100	+0.199%	5,537	+10.641%
2023-01-19	20.1100	20.1100	20.0700	20.0700	-0.397%	1,100	+10.862%
2023-01-18	20.3000	20.3000	20.1500	20.1500	-0.445%	5,220	+10.422%
2023-01-17	20.2200	20.2400	20.2200	20.2400	-0.541%	455	+9.931%
2023-01-16	20.3500	20.3500	19.8400	20.3500	+0.395%	1,993	+9.337%
2023-01-13	20.2100	20.4000	20.2000	20.2700	+0.546%	12,962	+9.768%
2023-01-12	20.4500	20.4500	20.1100	20.1600	+0.299%	1,270	+10.367%
2023-01-11	20.2400	20.2400	20.1000	20.1000	-0.495%	4,045	+10.697%
2023-01-10	19.8100	20.2000	19.8000	20.2000	+0.748%	5,900	+10.149%
2023-01-09	19.8100	20.0500	19.8100	20.0500	+2.036%	2,432	+10.973%
2023-01-06	19.6500	19.6500	19.6500	19.6500	-0.152%	100	+13.232%
2023-01-05	19.8900	19.8900	19.5300	19.6800	+1.183%	3,350	+13.059%
2023-01-04	18.5300	19.8300	18.5300	19.4500	+2.368%	2,801	+14.396%
2023-01-03	19.4300	19.4300	19.0000	19.0000	+2.703%	542	+17.105%
2022-12-30	18.5000	18.5000	18.5000	18.5000	0.000%	588	+20.270%
2022-12-29	19.0000	19.0000	18.4500	18.5000	+0.543%	2,600	+20.270%
2022-12-28	18.1500	18.4000	18.1500	18.4000	+0.822%	2,885	+20.924%
2022-12-23	18.1500	18.2500	18.1500	18.2500	+0.496%	7,275	+21.918%
2022-12-22	18.0600	18.1600	18.0600	18.1600	+0.554%	1,900	+22.522%
2022-12-21	18.0600	18.0600	18.0600	18.0600	-0.055%	660	+23.200%
2022-12-20	18.2100	18.2600	18.0600	18.0700	-1.793%	10,269	+23.132%
2022-12-19	18.3500	18.4700	18.3500	18.4000	-0.217%	3,388	+20.924%

.dark-mode .hNdqyx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hNdqyx{ color: #333333; background-color: white; border: 2px solid #333333; }AQN-AALGONQUIN POWER & UTILITIES PRstock TSE

AQN-A
ALGONQUIN POWER & UTILITIES PR
stock TSE