-
5 DAY PERFORMANCE
-0.72% -
1 MONTH PERFORMANCE
+4.73% -
3 MONTH PERFORMANCE
-5.46% -
6 MONTH PERFORMANCE
-12.34% -
YEAR-TO-DATE PERFORMANCE
-12.34% -
1 YEAR PERFORMANCE
-8.43%
Algonquin Power & Utilities Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $5.49 | $5.53 (0.73%) | $5.55 | $5.45 | 5.18 M | $3.88 B |
| 09/26/2024 | $5.38 | $5.44 (1.12%) | $5.49 | $5.37 | 5.48 M | $3.82 B |
| 09/25/2024 | $5.42 | $5.36 (-1.11%) | $5.46 | $5.36 | 3.13 M | $3.76 B |
| 09/24/2024 | $5.58 | $5.44 (-2.51%) | $5.62 | $5.42 | 5.34 M | $3.82 B |
| 09/23/2024 | $5.54 | $5.58 (0.72%) | $5.63 | $5.53 | 7.59 M | $3.91 B |
| 09/20/2024 | $5.47 | $5.52 (0.91%) | $5.56 | $5.41 | 10.94 M | $3.87 B |
| 09/19/2024 | $5.57 | $5.46 (-1.97%) | $5.61 | $5.43 | 7.54 M | $3.83 B |
| 09/18/2024 | $5.53 | $5.50 (-0.54%) | $5.57 | $5.47 | 9.04 M | $3.86 B |
| 09/17/2024 | $5.55 | $5.51 (-0.72%) | $5.62 | $5.47 | 6.45 M | $3.87 B |
| 09/16/2024 | $5.50 | $5.53 (0.55%) | $5.57 | $5.46 | 5.93 M | $3.88 B |
| 09/13/2024 | $5.41 | $5.50 (1.66%) | $5.50 | $5.39 | 7.75 M | $3.86 B |
| 09/12/2024 | $5.35 | $5.39 (0.75%) | $5.41 | $5.33 | 7.68 M | $3.78 B |
| 09/11/2024 | $5.30 | $5.35 (0.94%) | $5.37 | $5.26 | 5.21 M | $3.75 B |
| 09/10/2024 | $5.28 | $5.31 (0.57%) | $5.34 | $5.24 | 4.79 M | $3.73 B |
| 09/09/2024 | $5.22 | $5.28 (1.15%) | $5.33 | $5.22 | 6.30 M | $3.70 B |
| 09/06/2024 | $5.30 | $5.21 (-1.7%) | $5.32 | $5.17 | 6.94 M | $3.66 B |
| 09/05/2024 | $5.40 | $5.29 (-2.04%) | $5.41 | $5.27 | 4.64 M | $3.71 B |
| 09/04/2024 | $5.32 | $5.33 (0.19%) | $5.43 | $5.30 | 5.09 M | $3.74 B |
| 09/03/2024 | $5.40 | $5.32 (-1.48%) | $5.40 | $5.31 | 3.20 M | $3.73 B |
| 08/30/2024 | $5.37 | $5.41 (0.74%) | $5.44 | $5.35 | 3.55 M | $3.80 B |
| 08/29/2024 | $5.30 | $5.36 (1.13%) | $5.41 | $5.24 | 3.39 M | $3.76 B |
| 08/28/2024 | $5.35 | $5.29 (-1.12%) | $5.39 | $5.26 | 3.37 M | $3.71 B |
| 08/27/2024 | $5.38 | $5.35 (-0.56%) | $5.39 | $5.29 | 2.87 M | $3.75 B |
| 08/26/2024 | $5.42 | $5.41 (-0.18%) | $5.47 | $5.39 | 4.08 M | $3.80 B |
| 08/23/2024 | $5.27 | $5.38 (2.09%) | $5.40 | $5.23 | 5.74 M | $3.77 B |
| 08/22/2024 | $5.29 | $5.22 (-1.32%) | $5.31 | $5.16 | 4.41 M | $3.66 B |
| 08/21/2024 | $5.26 | $5.28 (0.38%) | $5.29 | $5.22 | 4.40 M | $3.70 B |
| 08/20/2024 | $5.35 | $5.25 (-1.87%) | $5.41 | $5.25 | 5.02 M | $3.68 B |
| 08/19/2024 | $5.35 | $5.38 (0.56%) | $5.41 | $5.31 | 6.79 M | $3.77 B |
| 08/16/2024 | $5.20 | $5.35 (2.88%) | $5.38 | $5.20 | 9.29 M | $3.75 B |
| 08/15/2024 | $5.11 | $5.20 (1.76%) | $5.23 | $5.10 | 14.16 M | $3.65 B |
| 08/14/2024 | $5.11 | $5.12 (0.2%) | $5.15 | $4.99 | 10.96 M | $3.59 B |
| 08/13/2024 | $5.19 | $5.11 (-1.54%) | $5.23 | $5.04 | 12.56 M | $3.59 B |
| 08/12/2024 | $5.27 | $5.15 (-2.28%) | $5.31 | $5.00 | 19.37 M | $3.61 B |
| 08/09/2024 | $5.85 | $5.41 (-7.52%) | $5.87 | $5.27 | 30.55 M | $3.80 B |
| 08/08/2024 | $6.10 | $6.19 (1.48%) | $6.26 | $6.05 | 4.91 M | $4.34 B |
| 08/07/2024 | $6.23 | $6.06 (-2.73%) | $6.25 | $6.03 | 4.79 M | $4.25 B |
| 08/06/2024 | $5.96 | $6.14 (3.02%) | $6.18 | $5.92 | 6.56 M | $4.31 B |
| 08/05/2024 | $6.00 | $5.94 (-1%) | $6.00 | $5.81 | 5.51 M | $4.10 B |
| 08/02/2024 | $6.16 | $6.16 (0%) | $6.23 | $6.08 | 5.29 M | $4.25 B |
| 08/01/2024 | $6.29 | $6.19 (-1.59%) | $6.30 | $6.15 | 3.92 M | $4.27 B |
| 07/31/2024 | $6.29 | $6.24 (-0.79%) | $6.36 | $6.20 | 3.74 M | $4.30 B |
| 07/30/2024 | $6.18 | $6.23 (0.81%) | $6.24 | $6.16 | 2.28 M | $4.30 B |
| 07/29/2024 | $6.23 | $6.18 (-0.8%) | $6.24 | $6.16 | 2.55 M | $4.26 B |
| 07/26/2024 | $6.20 | $6.20 (0%) | $6.25 | $6.17 | 3.03 M | $4.28 B |
| 07/25/2024 | $6.07 | $6.13 (0.99%) | $6.21 | $6.05 | 4.72 M | $4.23 B |
| 07/24/2024 | $6.10 | $6.07 (-0.49%) | $6.20 | $6.07 | 5.32 M | $4.19 B |
| 07/23/2024 | $6.06 | $6.09 (0.5%) | $6.13 | $6.04 | 2.25 M | $4.20 B |
| 07/22/2024 | $5.95 | $6.09 (2.35%) | $6.11 | $5.92 | 3.83 M | $4.20 B |
| 07/19/2024 | $5.90 | $5.92 (0.34%) | $5.95 | $5.86 | 4.06 M | $4.08 B |
| 07/18/2024 | $6.17 | $5.91 (-4.21%) | $6.19 | $5.88 | 8.92 M | $4.08 B |
| 07/17/2024 | $6.27 | $6.18 (-1.44%) | $6.30 | $6.18 | 5.96 M | $4.26 B |
| 07/16/2024 | $6.22 | $6.26 (0.64%) | $6.28 | $6.16 | 6.17 M | $4.32 B |
| 07/15/2024 | $6.24 | $6.20 (-0.64%) | $6.27 | $6.13 | 7.72 M | $4.28 B |
| 07/12/2024 | $6.26 | $6.29 (0.48%) | $6.33 | $6.22 | 4.84 M | $4.34 B |
| 07/11/2024 | $6.20 | $6.25 (0.81%) | $6.32 | $6.17 | 6.29 M | $4.31 B |
| 07/10/2024 | $6.00 | $6.12 (2%) | $6.14 | $6.00 | 5.34 M | $4.22 B |
| 07/09/2024 | $5.96 | $6.00 (0.67%) | $6.02 | $5.90 | 5.29 M | $4.14 B |
| 07/08/2024 | $6.04 | $5.98 (-0.99%) | $6.04 | $5.95 | 5.23 M | $4.12 B |
| 07/05/2024 | $6.08 | $6.02 (-0.99%) | $6.12 | $6.00 | 4.32 M | $4.15 B |
| 07/03/2024 | $5.93 | $6.00 (1.18%) | $6.07 | $5.91 | 3.82 M | $4.14 B |
| 07/02/2024 | $5.85 | $5.91 (1.03%) | $5.93 | $5.82 | 8.22 M | $4.08 B |
| 07/01/2024 | $5.90 | $5.87 (-0.51%) | $6.20 | $5.83 | 8.69 M | $4.05 B |
| 06/28/2024 | $5.90 | $5.86 (-0.68%) | $5.94 | $5.84 | 4.86 M | $4.04 B |