Dark

AQN-D
ALGONQUIN POWER & UTILITIES PR
stock TSE

Inactive

Aug 2, 2024

22.96CAD+0.131%(+0.03)12,100

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	22.9000	23.2600	22.9000	22.9600	+0.131%	12,100	0.000%
2024-08-01	23.0000	23.0000	22.9300	22.9300	-0.131%	1,350	+0.131%
2024-07-31	22.5200	23.0800	22.5000	22.9600	+1.145%	2,805	0.000%
2024-07-30	22.5200	22.7600	22.5200	22.7000	-1.304%	2,454	+1.145%
2024-07-29	23.1000	23.1000	23.0000	23.0000	-0.130%	2,700	-0.174%
2024-07-26	23.1000	23.1000	23.0300	23.0300	+0.087%	1,724	-0.304%
2024-07-25	23.0000	23.0800	23.0000	23.0100	+0.305%	9,700	-0.217%
2024-07-24	23.0000	23.0000	22.9400	22.9400	-0.261%	4,400	+0.087%
2024-07-23	23.1600	23.1600	23.0000	23.0000	+0.087%	200	-0.174%
2024-07-22	23.1900	23.2000	22.9600	22.9800	-0.087%	5,700	-0.087%
2024-07-19	23.1300	23.1300	23.0000	23.0000	-0.087%	1,496	-0.174%
2024-07-18	23.0200	23.0200	23.0200	23.0200	-0.346%	100	-0.261%
2024-07-17	23.1100	23.2000	23.0500	23.1000	-0.688%	13,900	-0.606%
2024-07-16	23.4500	23.4500	23.2600	23.2600	+0.259%	1,836	-1.290%
2024-07-15	23.0500	23.4100	23.0000	23.2000	+0.564%	7,550	-1.034%
2024-07-12	23.0700	23.0700	23.0700	23.0700	+0.654%	440	-0.477%
2024-07-11	22.8300	23.1000	22.8300	22.9200	+0.394%	600	+0.175%
2024-07-10	22.6600	22.9000	22.6600	22.8300	+1.018%	764	+0.569%
2024-07-09	22.5800	22.6000	22.5800	22.6000	0.000%	600	+1.593%
2024-07-08	22.6000	22.6000	22.4700	22.6000	-0.441%	4,174	+1.593%
2024-07-05	22.5000	22.7100	22.5000	22.7000	+2.068%	2,000	+1.145%
2024-07-04	22.2800	22.2800	22.2400	22.2400	-0.670%	1,800	+3.237%
2024-07-03	22.2500	22.4000	22.2500	22.3900	+0.404%	2,119	+2.546%
2024-06-28	22.1900	22.3000	22.1200	22.3000	+1.318%	1,900	+2.960%
2024-06-27	22.4000	22.4000	22.0100	22.0100	-0.181%	525	+4.316%
2024-06-26	22.0500	22.0500	22.0500	22.0500	-1.562%	156	+4.127%
2024-06-25	21.8300	22.4000	21.8300	22.4000	+2.050%	6,961	+2.500%
2024-06-24	21.6400	21.9500	21.6400	21.9500	+3.294%	1,200	+4.601%
2024-06-21	21.1900	21.2500	21.1900	21.2500	+2.558%	200	+8.047%
2024-06-20	20.7400	20.9000	20.7000	20.7200	+0.097%	3,300	+10.811%
2024-06-19	21.0500	21.0500	20.7000	20.7000	-1.756%	1,594	+10.918%
2024-06-18	21.0300	21.1700	20.9300	21.0700	+1.837%	9,000	+8.970%
2024-06-17	21.2600	21.2700	20.6900	20.6900	-2.681%	5,162	+10.971%
2024-06-14	21.6200	21.6300	21.2600	21.2600	-1.982%	1,800	+7.996%
2024-06-13	21.6800	21.8200	21.6600	21.6900	-0.959%	4,150	+5.855%
2024-06-12	21.9000	21.9000	21.9000	21.9000	-0.137%	325	+4.840%
2024-06-11	22.1000	22.1000	21.8700	21.9300	-0.318%	1,225	+4.697%
2024-06-10	21.9300	22.0000	21.9300	22.0000	+0.917%	200	+4.364%
2024-06-07	22.1000	22.2500	21.5900	21.8000	-2.286%	2,725	+5.321%
2024-06-06	22.5700	22.6500	22.1800	22.3100	-1.545%	3,735	+2.913%
2024-06-05	22.8000	22.8000	22.6600	22.6600	-1.264%	800	+1.324%
2024-06-04	22.6100	23.3200	22.6100	22.9500	+1.414%	1,400	+0.044%
2024-06-03	22.6100	23.1000	22.6100	22.6300	-1.566%	1,825	+1.458%
2024-05-31	22.8500	22.9900	22.5800	22.9900	+1.816%	470	-0.130%
2024-05-30	22.6200	22.8000	22.5800	22.5800	+0.044%	3,894	+1.683%
2024-05-29	22.8000	22.8000	22.5600	22.5700	-0.044%	12,900	+1.728%
2024-05-28	22.5000	22.5800	22.5000	22.5800	+0.177%	15,500	+1.683%
2024-05-27	22.5500	22.5500	22.5400	22.5400	-0.044%	2,174	+1.863%
2024-05-24	22.4600	22.5900	22.4600	22.5500	+0.222%	15,900	+1.818%
2024-05-23	22.5200	22.5200	22.3200	22.5000	+0.044%	4,308	+2.044%
2024-05-22	22.4500	22.4900	22.3000	22.4900	+0.402%	2,530	+2.090%
2024-05-21	22.3800	22.4000	22.3800	22.4000	+0.448%	724	+2.500%
2024-05-17	22.3500	22.3500	22.3000	22.3000	-0.446%	8,100	+2.960%
2024-05-16	22.4600	22.5000	22.4000	22.4000	-0.267%	3,275	+2.500%
2024-05-15	22.3900	22.4900	22.3900	22.4600	+0.268%	2,000	+2.226%
2024-05-14	22.3900	22.4000	22.3500	22.4000	+0.448%	1,001	+2.500%
2024-05-13	22.2800	22.3000	22.2800	22.3000	+0.090%	700	+2.960%
2024-05-10	22.2500	22.3100	22.2000	22.2800	-0.134%	2,558	+3.052%
2024-05-09	22.3500	22.3500	22.3000	22.3100	+0.090%	500	+2.913%
2024-05-08	22.2000	22.2900	22.2000	22.2900	+0.180%	12,414	+3.006%
2024-05-07	22.3000	22.3000	22.2300	22.2500	+0.225%	34,200	+3.191%
2024-05-06	22.3000	22.4000	22.0000	22.2000	-0.671%	9,985	+3.423%
2024-05-01	22.1900	22.3500	22.1900	22.3500	+0.857%	3,200	+2.729%
2024-04-30	22.0500	22.1600	22.0500	22.1600	+0.727%	200	+3.610%
2024-04-24	22.1500	22.1500	22.0000	22.0000	-1.345%	2,600	+4.364%
2024-04-23	22.3100	22.3100	22.3000	22.3000	-0.446%	5,300	+2.960%
2024-04-22	22.6000	22.6000	22.4000	22.4000	-2.397%	2,600	+2.500%
2024-04-19	22.9500	22.9500	22.9500	22.9500	0.000%	100	+0.044%
2024-04-18	22.6300	22.9500	22.6300	22.9500	+1.325%	1,700	+0.044%
2024-04-16	22.7600	22.7600	22.6300	22.6500	-0.571%	1,025	+1.369%
2024-04-15	22.7500	22.7800	22.7500	22.7800	+0.132%	1,700	+0.790%
2024-04-12	22.8000	22.8000	22.7500	22.7500	0.000%	2,924	+0.923%
2024-04-11	22.6200	22.7500	22.6200	22.7500	-0.655%	54,800	+0.923%
2024-04-10	22.4400	22.9000	22.4400	22.9000	+2.875%	2,950	+0.262%
2024-04-08	22.3300	22.3300	22.2600	22.2600	+0.270%	1,900	+3.145%
2024-04-05	22.1600	22.2000	22.1400	22.2000	+0.181%	900	+3.423%
2024-04-03	22.1000	22.2500	21.8100	22.1600	0.000%	1,500	+3.610%
2024-04-02	22.1600	22.1600	22.1600	22.1600	+0.271%	100	+3.610%
2024-04-01	22.1000	22.1000	22.1000	22.1000	-0.226%	3,013	+3.891%
2024-03-28	22.1500	22.1500	22.0100	22.1500	+0.454%	1,600	+3.657%
2024-03-27	22.0500	22.0500	21.9000	22.0500	+0.091%	4,554	+4.127%
2024-03-26	22.1000	22.2100	22.0300	22.0300	-1.211%	7,024	+4.222%
2024-03-22	22.3000	22.3000	22.3000	22.3000	+0.450%	900	+2.960%
2024-03-21	22.1500	22.3000	22.1500	22.2000	+0.452%	4,169	+3.423%
2024-03-20	22.1000	22.1000	22.1000	22.1000	+0.455%	700	+3.891%
2024-03-19	22.0000	22.0000	22.0000	22.0000	0.000%	2,987	+4.364%
2024-03-15	21.9600	22.0000	21.8100	22.0000	+0.319%	7,500	+4.364%
2024-03-14	22.2400	22.2400	21.9300	21.9300	-1.216%	2,100	+4.697%
2024-03-13	22.2000	22.2000	22.2000	22.2000	-0.359%	200	+3.423%
2024-03-07	22.2000	22.3000	22.2000	22.2800	+0.906%	1,700	+3.052%
2024-03-06	22.4800	22.4800	22.0300	22.0800	+0.364%	3,000	+3.986%
2024-03-04	21.9500	22.0000	21.9500	22.0000	+0.228%	800	+4.364%
2024-03-01	22.0500	22.0700	21.9500	21.9500	-0.454%	2,861	+4.601%
2024-02-29	22.5000	22.5000	22.0400	22.0500	+0.227%	2,800	+4.127%
2024-02-28	22.0100	22.0100	22.0000	22.0000	-0.856%	1,000	+4.364%
2024-02-27	22.1900	22.1900	22.1900	22.1900	+0.135%	250	+3.470%
2024-02-26	22.1400	22.1600	22.1400	22.1600	+0.045%	1,000	+3.610%
2024-02-22	22.0000	22.3900	22.0000	22.1500	+0.682%	1,250	+3.657%
2024-02-21	22.0000	22.0000	22.0000	22.0000	-0.317%	1,300	+4.364%
2024-02-20	21.8700	22.0700	21.8700	22.0700	-0.136%	400	+4.033%
2024-02-16	22.1000	22.1000	22.1000	22.1000	-0.045%	200	+3.891%
2024-02-15	22.1100	22.1100	22.1100	22.1100	0.000%	111	+3.844%
2024-02-13	22.0100	22.2500	22.0000	22.1100	+0.500%	2,000	+3.844%
2024-02-12	22.1700	22.1700	21.9300	22.0000	-0.901%	6,900	+4.364%
2024-02-09	22.2500	22.2500	22.2000	22.2000	-0.225%	6,100	+3.423%
2024-02-08	22.2500	22.2500	22.2500	22.2500	+0.451%	822	+3.191%
2024-02-06	22.4500	22.4500	22.1500	22.1500	-0.449%	1,829	+3.657%
2024-02-05	22.0000	22.2500	22.0000	22.2500	+0.225%	1,600	+3.191%
2024-02-02	22.0000	22.2000	22.0000	22.2000	+0.909%	4,400	+3.423%
2024-02-01	22.0000	22.0000	22.0000	22.0000	+0.686%	4,700	+4.364%
2024-01-31	21.9000	21.9900	21.8500	21.8500	-0.682%	1,435	+5.080%
2024-01-29	22.0000	22.0900	21.5700	22.0000	0.000%	1,400	+4.364%
2024-01-26	21.6500	22.0000	21.6500	22.0000	+0.594%	400	+4.364%
2024-01-24	21.8700	21.8700	21.8700	21.8700	-2.366%	200	+4.984%
2024-01-23	22.4000	22.4000	22.4000	22.4000	0.000%	100	+2.500%
2024-01-22	22.3700	22.5100	22.3700	22.4000	+0.674%	22,584	+2.500%
2024-01-19	21.3400	22.2500	21.3400	22.2500	+4.215%	7,100	+3.191%
2024-01-18	21.0000	21.3500	21.0000	21.3500	+1.522%	6,272	+7.541%
2024-01-17	21.1300	21.1300	21.0300	21.0300	-1.175%	2,787	+9.177%
2024-01-16	21.2500	21.2800	21.2500	21.2800	+0.141%	1,501	+7.895%
2024-01-15	20.6900	21.4500	20.6900	21.2500	+3.659%	9,100	+8.047%
2024-01-11	20.3800	20.5000	20.3800	20.5000	+1.235%	700	+12.000%
2024-01-10	20.2800	20.4000	20.1900	20.2500	-0.246%	76,061	+13.383%
2024-01-09	20.6000	20.6000	20.3000	20.3000	+0.247%	1,524	+13.103%
2024-01-08	20.2500	20.2500	20.2000	20.2500	0.000%	400	+13.383%
2024-01-05	20.2500	20.2500	20.0000	20.2500	0.000%	300	+13.383%
2024-01-04	20.2500	20.2500	20.2500	20.2500	-0.295%	100	+13.383%
2024-01-03	20.5000	20.5000	20.3100	20.3100	-0.927%	2,400	+13.048%
2023-12-28	20.1200	20.5000	20.1100	20.5000	+2.500%	1,500	+12.000%
2023-12-22	20.0000	20.0200	20.0000	20.0000	+0.251%	6,000	+14.800%
2023-12-21	19.8900	19.9500	19.8900	19.9500	+0.302%	1,350	+15.088%
2023-12-20	19.6000	20.2100	19.6000	19.8900	+1.480%	13,060	+15.435%
2023-12-19	20.0200	20.0200	19.6000	19.6000	-2.730%	2,300	+17.143%
2023-12-18	20.2900	20.2900	20.1500	20.1500	-0.543%	500	+13.945%
2023-12-15	20.0000	20.2700	20.0000	20.2600	-1.171%	4,100	+13.327%
2023-12-14	20.1000	20.5000	20.0000	20.5000	+1.990%	1,350	+12.000%
2023-12-13	20.0000	20.1000	20.0000	20.1000	+0.500%	1,100	+14.229%
2023-12-12	20.0500	20.0500	19.8000	20.0000	-1.720%	8,068	+14.800%
2023-12-07	20.8100	20.8100	20.3200	20.3500	-2.304%	2,855	+12.826%
2023-12-06	20.8300	20.8300	20.8300	20.8300	+0.628%	500	+10.226%
2023-12-05	20.8000	20.9800	20.7000	20.7000	-1.335%	5,185	+10.918%
2023-12-04	20.8900	20.9800	20.5800	20.9800	-0.048%	5,023	+9.438%
2023-12-01	20.3700	21.0000	20.3700	20.9900	+1.401%	1,476	+9.385%
2023-11-30	20.4000	20.7000	20.4000	20.7000	+0.145%	1,300	+10.918%
2023-11-29	20.6700	20.6700	20.6700	20.6700	+1.423%	1,062	+11.079%
2023-11-28	20.9400	20.9400	20.3800	20.3800	+0.891%	200	+12.659%
2023-11-27	20.2700	20.4000	20.2000	20.2000	-0.493%	3,504	+13.663%
2023-11-24	19.9900	20.3000	19.6400	20.3000	+2.061%	7,500	+13.103%
2023-11-23	19.9000	19.9000	19.8900	19.8900	-0.050%	300	+15.435%
2023-11-22	19.5500	20.0000	19.5500	19.9000	+1.790%	13,368	+15.377%
2023-11-21	19.5000	19.5500	19.3000	19.5500	0.000%	8,629	+17.442%
2023-11-20	18.9000	19.5500	18.9000	19.5500	+0.256%	2,230	+17.442%
2023-11-17	19.5000	19.5000	19.5000	19.5000	-0.256%	143	+17.744%
2023-11-16	19.5400	19.5500	19.4700	19.5500	+1.506%	2,700	+17.442%
2023-11-15	19.4200	19.6100	19.2600	19.2600	+0.838%	1,750	+19.211%
2023-11-14	19.1700	19.8000	19.1000	19.1000	-0.261%	3,500	+20.209%
2023-11-13	19.0400	19.1500	18.9600	19.1500	+0.789%	19,152	+19.896%
2023-11-10	18.8500	19.3000	18.8200	19.0000	+1.225%	7,700	+20.842%
2023-11-09	18.7700	19.0100	18.7700	18.7700	+0.374%	4,500	+22.323%
2023-11-08	18.7200	18.8500	18.7000	18.7000	+0.809%	3,164	+22.781%
2023-11-07	18.6400	18.6400	18.5500	18.5500	-1.067%	1,200	+23.774%
2023-11-06	18.7600	18.8800	18.6800	18.7500	+0.375%	3,700	+22.453%
2023-11-03	18.5000	18.8500	18.5000	18.6800	+0.701%	1,900	+22.912%
2023-11-02	18.6000	18.7500	18.3000	18.5500	+0.270%	3,413	+23.774%
2023-11-01	18.3500	18.5700	18.3500	18.5000	+1.204%	1,200	+24.108%
2023-10-31	18.3800	18.5400	18.2800	18.2800	-0.273%	3,784	+25.602%
2023-10-30	18.3200	18.3300	18.3200	18.3300	+0.274%	200	+25.259%
2023-10-27	18.3400	18.5000	18.2800	18.2800	-0.055%	3,612	+25.602%
2023-10-26	18.4000	18.5100	18.2800	18.2900	+0.055%	10,740	+25.533%
2023-10-25	18.3100	18.3500	18.2800	18.2800	-0.706%	5,000	+25.602%
2023-10-24	18.3600	18.8800	18.3000	18.4100	+0.272%	4,246	+24.715%
2023-10-23	18.4100	18.4100	18.3000	18.3600	-0.488%	2,025	+25.054%
2023-10-20	18.4500	18.5000	18.3700	18.4500	+0.054%	6,663	+24.444%
2023-10-19	18.4500	18.4600	18.4400	18.4400	-0.054%	3,000	+24.512%
2023-10-18	18.5100	18.5100	18.4500	18.4500	-0.216%	1,100	+24.444%
2023-10-17	18.7000	18.7000	18.4900	18.4900	-2.169%	9,809	+24.175%
2023-10-16	18.7000	18.9000	18.7000	18.9000	+2.162%	1,160	+21.481%
2023-10-13	18.7500	18.7500	18.4300	18.5000	-1.386%	9,219	+24.108%
2023-10-12	18.7000	18.8000	18.7000	18.7600	0.000%	1,254	+22.388%
2023-10-11	18.7500	18.7700	18.3100	18.7600	+0.053%	2,750	+22.388%
2023-10-10	18.5400	18.7500	18.1300	18.7500	0.000%	7,655	+22.453%
2023-10-06	18.6000	18.7500	18.6000	18.7500	+0.375%	2,800	+22.453%
2023-10-05	18.7600	18.8000	18.5900	18.6800	-0.373%	7,242	+22.912%
2023-10-04	18.7400	18.7500	18.4100	18.7500	-0.053%	1,386	+22.453%
2023-10-03	18.6600	18.9500	18.6500	18.7600	+0.482%	1,544	+22.388%
2023-10-02	18.6100	18.6700	18.6000	18.6700	+0.376%	2,118	+22.978%
2023-09-29	18.6500	18.6500	18.6000	18.6000	+0.541%	876	+23.441%
2023-09-28	18.5000	18.5000	18.5000	18.5000	+0.380%	124	+24.108%
2023-09-27	18.3500	18.4300	18.3500	18.4300	+0.381%	1,737	+24.579%
2023-09-26	18.4800	18.5500	18.3600	18.3600	-0.380%	4,281	+25.054%
2023-09-25	18.4400	18.5500	18.3700	18.4300	0.000%	3,675	+24.579%
2023-09-22	18.3800	18.4300	18.3800	18.4300	-0.163%	2,259	+24.579%
2023-09-21	18.2400	18.4600	18.2300	18.4600	-0.216%	968	+24.377%
2023-09-20	18.5000	18.5000	18.5000	18.5000	+0.543%	500	+24.108%
2023-09-19	18.4000	18.4000	18.4000	18.4000	-1.022%	778	+24.783%
2023-09-18	18.1500	18.5900	18.0100	18.5900	+2.424%	30,500	+23.507%
2023-09-15	18.0200	18.1800	18.0200	18.1500	-0.602%	4,400	+26.501%
2023-09-14	18.5000	18.5000	18.2600	18.2600	-1.881%	365	+25.739%
2023-09-12	18.3500	18.6500	18.3400	18.6100	+1.306%	9,318	+23.375%
2023-09-11	18.7000	18.7900	18.3700	18.3700	-1.607%	3,400	+24.986%
2023-09-08	18.6700	18.6700	18.6700	18.6700	-0.691%	100	+22.978%
2023-09-07	18.8000	18.8000	18.8000	18.8000	-0.265%	400	+22.128%
2023-09-06	18.9400	18.9400	18.7800	18.8500	-0.159%	400	+21.804%
2023-09-05	18.8000	18.8800	18.8000	18.8800	+0.426%	600	+21.610%
2023-09-01	18.8650	18.8650	18.6050	18.8000	-0.371%	2,900	+22.128%
2023-08-30	19.0200	19.0200	18.8000	18.8700	-0.053%	1,035	+21.675%
2023-08-29	18.8500	18.8900	18.8000	18.8800	-0.422%	5,300	+21.610%
2023-08-28	18.8100	18.9600	18.8100	18.9600	-0.158%	400	+21.097%
2023-08-25	19.0350	19.0350	18.8300	18.9900	-0.158%	1,912	+20.906%
2023-08-24	18.9200	19.0200	18.8800	19.0200	-4.374%	1,100	+20.715%
2023-08-23	18.8500	19.8900	18.8300	19.8900	+5.629%	3,400	+15.435%
2023-08-22	18.8800	18.8800	18.8300	18.8300	-1.103%	1,702	+21.933%
2023-08-21	18.9500	19.1200	18.9000	19.0400	+0.316%	3,619	+20.588%
2023-08-18	18.9800	19.0000	18.9800	18.9800	-0.210%	700	+20.969%
2023-08-17	19.0400	19.0400	18.8400	19.0200	+0.158%	2,400	+20.715%
2023-08-16	18.9950	19.1000	18.9100	18.9900	-0.524%	6,300	+20.906%
2023-08-15	19.1200	19.1200	19.0700	19.0900	-0.313%	1,330	+20.272%
2023-08-14	19.9400	19.9400	19.1500	19.1500	-1.289%	900	+19.896%
2023-08-11	19.2500	19.4000	19.2500	19.4000	+1.042%	1,500	+18.351%
2023-08-10	19.2000	19.2000	19.2000	19.2000	0.000%	300	+19.583%
2023-08-08	20.0400	20.0400	19.1200	19.2000	-0.467%	1,510	+19.583%
2023-08-04	19.3000	19.3000	19.2050	19.2900	+0.889%	4,300	+19.025%
2023-08-03	19.3000	19.3000	19.1200	19.1200	-0.052%	500	+20.084%
2023-08-02	19.3000	19.3000	19.1300	19.1300	-0.881%	500	+20.021%
2023-08-01	19.2100	19.3000	19.2100	19.3000	+0.521%	3,200	+18.964%
2023-07-31	19.2600	19.2600	19.2000	19.2000	-0.260%	1,148	+19.583%
2023-07-28	19.9800	19.9800	19.2500	19.2500	+0.260%	2,300	+19.273%
2023-07-27	19.2000	19.2000	19.2000	19.2000	+0.261%	104	+19.583%
2023-07-26	19.3300	19.3300	19.1500	19.1500	+0.525%	400	+19.896%
2023-07-25	19.1500	19.1500	19.0500	19.0500	0.000%	1,750	+20.525%
2023-07-24	19.4200	19.4200	19.0500	19.0500	-0.522%	1,525	+20.525%
2023-07-21	19.3500	19.3500	19.0400	19.1500	-0.052%	3,850	+19.896%
2023-07-20	19.1600	19.1600	19.1600	19.1600	+0.209%	100	+19.833%
2023-07-19	19.3500	19.3600	19.1200	19.1200	-1.189%	11,466	+20.084%
2023-07-18	19.4000	19.4000	19.3500	19.3500	0.000%	1,700	+18.656%
2023-07-17	19.3500	19.3600	19.3500	19.3500	0.000%	6,550	+18.656%
2023-07-14	19.4400	19.4400	19.3500	19.3500	0.000%	1,400	+18.656%
2023-07-13	19.3700	19.3700	19.3500	19.3500	0.000%	2,800	+18.656%
2023-07-12	19.4000	19.4000	19.3500	19.3500	-0.309%	2,200	+18.656%
2023-07-11	19.4900	19.5000	19.3500	19.4100	+0.310%	4,300	+18.290%
2023-07-10	19.3500	19.3500	19.3500	19.3500	-0.871%	2,720	+18.656%
2023-07-07	19.5700	19.5800	19.5200	19.5200	-0.204%	2,300	+17.623%
2023-07-06	19.5600	19.5600	19.5600	19.5600	-1.461%	200	+17.382%
2023-07-05	19.5400	19.8500	19.5400	19.8500	-0.101%	2,412	+15.668%
2023-06-29	19.8700	19.8700	19.8700	19.8700	0.000%	300	+15.551%
2023-06-28	19.8600	19.8700	19.8200	19.8700	0.000%	3,370	+15.551%
2023-06-27	19.5300	19.8700	19.5300	19.8700	+1.845%	1,000	+15.551%
2023-06-26	19.5100	19.5100	19.5100	19.5100	-0.205%	287	+17.683%
2023-06-22	19.5500	19.5500	19.5500	19.5500	-1.610%	1,105	+17.442%
2023-06-21	19.4500	19.9700	19.4500	19.8700	+0.202%	5,000	+15.551%
2023-06-20	19.3600	19.8400	19.3600	19.8300	+0.050%	4,200	+15.784%
2023-06-19	19.6300	19.8200	19.6300	19.8200	-0.101%	2,700	+15.843%
2023-06-15	19.8400	19.8400	19.7000	19.8400	+0.532%	2,300	+15.726%
2023-06-14	19.5000	19.7350	19.5000	19.7350	-1.325%	550	+16.342%
2023-06-13	19.4200	20.0000	19.4200	20.0000	+3.842%	4,350	+14.800%
2023-06-12	19.2600	19.2600	19.2600	19.2600	-1.231%	601	+19.211%
2023-06-09	19.5000	19.5000	19.5000	19.5000	0.000%	1,300	+17.744%
2023-06-08	19.3500	19.5000	19.2500	19.5000	0.000%	700	+17.744%
2023-06-07	19.3000	19.5000	19.3000	19.5000	+1.036%	1,100	+17.744%
2023-06-05	19.3000	19.3000	19.3000	19.3000	+0.260%	200	+18.964%
2023-06-02	19.2500	19.2500	19.2500	19.2500	+1.583%	300	+19.273%
2023-05-31	18.9500	18.9500	18.9500	18.9500	+0.265%	1,100	+21.161%
2023-05-30	18.9000	18.9000	18.9000	18.9000	0.000%	800	+21.481%
2023-05-29	18.9500	18.9500	18.9000	18.9000	0.000%	400	+21.481%
2023-05-26	18.8100	18.9000	18.8100	18.9000	-0.526%	1,200	+21.481%
2023-05-25	19.2100	19.2100	19.0000	19.0000	-0.576%	2,100	+20.842%
2023-05-23	19.1100	19.1100	19.1100	19.1100	+0.526%	1,463	+20.147%
2023-05-18	19.2500	19.2500	19.0100	19.0100	-1.757%	1,270	+20.779%
2023-05-17	19.3500	19.3500	19.3500	19.3500	0.000%	2,300	+18.656%
2023-05-16	19.3500	19.3500	19.3500	19.3500	+0.519%	1,900	+18.656%
2023-05-15	19.2500	19.2500	19.2500	19.2500	+0.260%	100	+19.273%
2023-05-12	19.0000	19.2200	19.0000	19.2000	-2.290%	300	+19.583%
2023-05-11	19.6500	19.6500	19.6500	19.6500	+2.504%	100	+16.845%
2023-05-10	19.2600	19.3900	19.1700	19.1700	-1.541%	800	+19.770%
2023-05-09	19.2500	19.5000	19.2500	19.4700	-2.504%	2,030	+17.925%
2023-05-08	19.9700	19.9700	19.9700	19.9700	+1.888%	100	+14.972%
2023-05-05	19.6200	19.6200	19.6000	19.6000	-0.508%	1,920	+17.143%
2023-05-04	19.8000	19.8900	19.7000	19.7000	-1.451%	1,800	+16.548%
2023-05-03	19.9900	19.9900	19.6000	19.9900	0.000%	2,100	+14.857%
2023-05-01	19.9900	19.9900	19.9900	19.9900	+0.655%	100	+14.857%
2023-04-28	19.8000	19.8600	19.7200	19.8600	-0.101%	1,333	+15.609%
2023-04-27	19.8000	19.9800	19.8000	19.8800	+0.404%	400	+15.493%
2023-04-26	19.8100	19.8100	19.8000	19.8000	-0.076%	925	+15.960%
2023-04-25	19.9800	19.9800	19.8150	19.8150	-0.925%	1,800	+15.872%
2023-04-24	20.1000	20.1000	20.0000	20.0000	0.000%	1,100	+14.800%
2023-04-21	19.9900	20.0000	19.9900	20.0000	+0.050%	300	+14.800%
2023-04-20	19.9900	19.9900	19.9900	19.9900	-0.299%	100	+14.857%
2023-04-19	20.0200	20.0500	20.0100	20.0500	-0.841%	900	+14.514%
2023-04-18	19.7500	20.2200	19.7500	20.2200	+2.070%	2,992	+13.551%
2023-04-17	19.6000	19.8500	19.6000	19.8100	+1.382%	4,410	+15.901%
2023-04-14	19.5400	19.5400	19.5400	19.5400	-0.051%	400	+17.503%
2023-04-13	19.6200	19.6200	19.5500	19.5500	-0.761%	2,050	+17.442%
2023-04-12	19.7200	19.8500	19.7000	19.7000	-1.104%	2,200	+16.548%
2023-04-11	19.6700	19.9300	19.6500	19.9200	+1.581%	600	+15.261%
2023-04-10	19.5900	19.6200	19.5900	19.6100	+0.153%	1,000	+17.083%
2023-04-06	19.5600	19.5800	19.5600	19.5800	+0.102%	500	+17.263%
2023-04-05	19.5100	19.5600	19.5100	19.5600	-0.407%	900	+17.382%
2023-04-04	19.5600	19.6400	19.5500	19.6400	+0.873%	700	+16.904%
2023-03-30	19.4500	19.5500	19.3500	19.4700	-0.307%	7,219	+17.925%
2023-03-29	19.4300	19.5300	19.3600	19.5300	+0.205%	1,979	+17.563%
2023-03-28	19.4900	19.5000	19.3700	19.4900	-0.051%	2,610	+17.804%
2023-03-27	20.0000	20.0000	19.5000	19.5000	+0.051%	800	+17.744%
2023-03-24	19.4900	19.4900	19.4900	19.4900	+0.360%	175	+17.804%
2023-03-23	19.4900	19.6900	19.3100	19.4200	-2.900%	4,600	+18.229%
2023-03-22	20.0000	20.0000	19.9300	20.0000	+2.564%	1,800	+14.800%
2023-03-16	19.5600	19.5600	19.5000	19.5000	-0.051%	1,200	+17.744%
2023-03-15	20.2000	20.2000	19.5100	19.5100	-3.464%	3,358	+17.683%
2023-03-13	20.3100	20.3600	20.2000	20.2100	-1.222%	5,000	+13.607%
2023-03-10	20.5000	20.5000	20.4600	20.4600	-0.920%	500	+12.219%
2023-03-09	20.6400	20.6500	20.6400	20.6500	-0.242%	700	+11.186%
2023-03-08	20.7000	20.7000	20.7000	20.7000	0.000%	2,850	+10.918%
2023-03-07	20.6500	20.7000	20.6500	20.7000	+0.242%	4,100	+10.918%
2023-03-06	20.6000	20.7100	20.6000	20.6500	+0.243%	19,200	+11.186%
2023-03-02	20.4400	20.6000	20.4400	20.6000	-0.675%	1,300	+11.456%
2023-02-28	20.7400	20.7400	20.7400	20.7400	+1.667%	475	+10.704%
2023-02-27	20.2500	20.4000	20.2500	20.4000	+0.741%	1,900	+12.549%
2023-02-24	20.2700	20.2700	20.2000	20.2500	-0.049%	7,200	+13.383%
2023-02-23	20.2100	20.2600	20.2100	20.2600	+0.746%	300	+13.327%
2023-02-22	20.0000	20.2100	20.0000	20.1100	+0.550%	2,800	+14.172%
2023-02-21	20.0100	20.0100	20.0000	20.0000	-0.249%	2,710	+14.800%
2023-02-17	20.0600	20.0600	20.0500	20.0500	-0.050%	600	+14.514%
2023-02-16	20.1100	20.1100	20.0600	20.0600	+0.300%	1,800	+14.457%
2023-02-15	20.0500	20.0500	20.0000	20.0000	-0.249%	800	+14.800%
2023-02-14	20.1000	20.1000	20.0500	20.0500	-0.963%	515	+14.514%
2023-02-13	20.2100	20.2500	20.2000	20.2450	+0.471%	1,215	+13.411%
2023-02-10	20.2500	20.2500	20.1500	20.1500	-0.297%	2,320	+13.945%
2023-02-09	20.2100	20.2100	20.2100	20.2100	-0.443%	801	+13.607%
2023-02-08	20.3000	20.3000	20.3000	20.3000	-0.441%	400	+13.103%
2023-02-07	20.3500	20.3900	20.3500	20.3900	-0.049%	700	+12.604%
2023-02-06	20.2500	20.4000	20.2500	20.4000	+0.741%	1,000	+12.549%
2023-02-03	20.1700	20.2500	20.1600	20.2500	+0.248%	815	+13.383%
2023-02-02	20.2000	20.2000	20.1600	20.2000	0.000%	2,300	+13.663%
2023-02-01	20.3200	20.3200	20.2000	20.2000	-0.493%	1,600	+13.663%
2023-01-31	20.3000	20.3000	20.3000	20.3000	0.000%	400	+13.103%
2023-01-30	20.1500	20.3000	20.1500	20.3000	+0.744%	1,000	+13.103%
2023-01-27	20.2500	20.2500	20.1200	20.1500	0.000%	5,000	+13.945%
2023-01-26	20.2100	20.2100	20.1500	20.1500	-0.248%	1,012	+13.945%
2023-01-25	20.2000	20.2000	20.2000	20.2000	-0.099%	146	+13.663%
2023-01-24	20.2100	20.2200	20.2000	20.2200	+0.347%	1,300	+13.551%
2023-01-23	20.2500	20.3000	20.1500	20.1500	+0.249%	10,200	+13.945%
2023-01-20	20.1500	20.2000	20.0800	20.1000	+0.249%	2,600	+14.229%
2023-01-19	20.0500	20.0500	20.0500	20.0500	-0.743%	515	+14.514%
2023-01-18	20.3000	20.3000	20.1000	20.2000	-0.247%	2,128	+13.663%
2023-01-16	20.2500	20.2500	20.2500	20.2500	+0.248%	300	+13.383%
2023-01-13	20.2900	20.4100	20.2000	20.2000	+0.198%	9,525	+13.663%
2023-01-12	20.1600	20.2900	20.1500	20.1600	-0.934%	4,300	+13.889%
2023-01-11	20.2500	20.3500	20.2500	20.3500	+1.750%	4,000	+12.826%
2023-01-10	19.6600	20.0000	19.6600	20.0000	+2.564%	1,603	+14.800%
2023-01-06	19.5000	19.5000	19.5000	19.5000	-2.500%	232	+17.744%
2023-01-05	19.2000	20.0000	19.2000	20.0000	+2.722%	6,200	+14.800%
2023-01-04	19.4700	19.4700	19.4700	19.4700	+4.118%	200	+17.925%
2022-12-30	18.7000	18.7000	18.7000	18.7000	+1.081%	1,200	+22.781%
2022-12-29	18.5000	18.5000	18.5000	18.5000	+0.054%	703	+24.108%
2022-12-28	18.2600	18.5000	18.2600	18.4900	-0.054%	780	+24.175%
2022-12-23	18.3000	18.5000	18.3000	18.5000	+1.648%	1,750	+24.108%
2022-12-22	18.1600	18.2000	18.1600	18.2000	0.000%	4,200	+26.154%
2022-12-21	18.1600	18.2000	18.1600	18.2000	-0.546%	3,125	+26.154%
2022-12-20	18.2600	18.5600	18.2600	18.3000	-1.719%	5,094	+25.464%
2022-12-19	18.6100	18.6200	18.6100	18.6200	-1.741%	1,100	+23.308%
2022-12-16	18.1000	18.9500	18.1000	18.9500	+4.408%	7,160	+21.161%
2022-12-15	18.1000	18.1500	18.1000	18.1500	-0.548%	154,236	+26.501%
2022-12-14	18.3100	18.4000	18.1000	18.2500	-2.667%	7,670	+25.808%
2022-12-13	18.3500	18.7500	18.2500	18.7500	+1.187%	9,685	+22.453%
2022-12-12	19.1000	19.1000	18.5300	18.5300	-3.238%	6,117	+23.907%
2022-12-09	19.1500	19.1500	19.1500	19.1500	-0.468%	2,200	+19.896%
2022-12-08	18.9500	19.2500	18.9500	19.2400	+1.263%	2,576	+19.335%
2022-12-07	19.0000	19.1250	19.0000	19.0000	-0.105%	4,404	+20.842%
2022-12-06	19.0300	19.0300	19.0200	19.0200	-1.092%	2,700	+20.715%
2022-12-05	18.8000	19.2300	18.8000	19.2300	+1.157%	1,975	+19.397%
2022-12-02	18.9000	19.0100	18.9000	19.0100	+1.063%	4,496	+20.779%

.dark-mode .VNcS08{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VNcS08{ color: #333333; background-color: white; border: 2px solid #333333; }AQN-DALGONQUIN POWER & UTILITIES PRstock TSE

AQN-D
ALGONQUIN POWER & UTILITIES PR
stock TSE