5 DAY PERFORMANCE
-1.04%
1 MONTH PERFORMANCE
+4.53%
3 MONTH PERFORMANCE
+12.25%
6 MONTH PERFORMANCE
+14.95%
YEAR-TO-DATE PERFORMANCE
+8.78%
1 YEAR PERFORMANCE
+34.88%
Algonquin Power & Utilities Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $6.76 | $6.70 (-0.89%) | $6.76 | $6.66 | 5.16 M | $5.15 B |
| 02/19/2026 | $6.74 | $6.73 (-0.15%) | $6.77 | $6.70 | 2.68 M | $5.17 B |
| 02/18/2026 | $6.78 | $6.70 (-1.18%) | $6.78 | $6.67 | 3.39 M | $5.15 B |
| 02/17/2026 | $6.82 | $6.76 (-0.88%) | $6.86 | $6.75 | 4.08 M | $5.19 B |
| 02/13/2026 | $6.65 | $6.81 (2.41%) | $6.84 | $6.65 | 5.09 M | $5.23 B |
| 02/12/2026 | $6.61 | $6.65 (0.61%) | $6.68 | $6.58 | 7.28 M | $5.11 B |
| 02/11/2026 | $6.62 | $6.61 (-0.15%) | $6.66 | $6.57 | 6.60 M | $5.08 B |
| 02/10/2026 | $6.49 | $6.63 (2.16%) | $6.66 | $6.49 | 5.74 M | $5.09 B |
| 02/09/2026 | $6.50 | $6.49 (-0.15%) | $6.53 | $6.44 | 2.90 M | $4.98 B |
| 02/06/2026 | $6.58 | $6.49 (-1.37%) | $6.63 | $6.46 | 4.15 M | $4.98 B |
| 02/05/2026 | $6.54 | $6.53 (-0.15%) | $6.63 | $6.48 | 4.42 M | $5.02 B |
| 02/04/2026 | $6.56 | $6.54 (-0.3%) | $6.60 | $6.47 | 5.08 M | $5.02 B |
| 02/03/2026 | $6.52 | $6.54 (0.31%) | $6.60 | $6.49 | 3.55 M | $5.02 B |
| 02/02/2026 | $6.54 | $6.51 (-0.46%) | $6.57 | $6.42 | 7.36 M | $5.00 B |
| 01/30/2026 | $6.50 | $6.55 (0.77%) | $6.57 | $6.43 | 6.85 M | $5.03 B |
| 01/29/2026 | $6.58 | $6.47 (-1.67%) | $6.64 | $6.45 | 4.96 M | $4.97 B |
| 01/28/2026 | $6.64 | $6.58 (-0.9%) | $6.68 | $6.55 | 4.27 M | $5.05 B |
| 01/27/2026 | $6.48 | $6.63 (2.31%) | $6.65 | $6.45 | 5.09 M | $5.09 B |
| 01/26/2026 | $6.39 | $6.44 (0.78%) | $6.46 | $6.38 | 4.12 M | $4.95 B |
| 01/23/2026 | $6.42 | $6.38 (-0.62%) | $6.42 | $6.35 | 5.11 M | $4.90 B |
| 01/22/2026 | $6.43 | $6.40 (-0.47%) | $6.52 | $6.38 | 4.23 M | $4.92 B |
| 01/21/2026 | $6.55 | $6.41 (-2.14%) | $6.61 | $6.39 | 6.67 M | $4.92 B |
| 01/20/2026 | $6.47 | $6.52 (0.77%) | $6.55 | $6.43 | 5.19 M | $5.01 B |
| 01/16/2026 | $6.44 | $6.47 (0.47%) | $6.48 | $6.37 | 3.11 M | $4.97 B |
| 01/15/2026 | $6.41 | $6.44 (0.47%) | $6.49 | $6.38 | 2.81 M | $4.95 B |
| 01/14/2026 | $6.36 | $6.41 (0.79%) | $6.43 | $6.34 | 3.92 M | $4.92 B |
| 01/13/2026 | $6.35 | $6.34 (-0.16%) | $6.39 | $6.30 | 3.28 M | $4.87 B |
| 01/12/2026 | $6.40 | $6.37 (-0.47%) | $6.47 | $6.34 | 4.03 M | $4.89 B |
| 01/09/2026 | $6.27 | $6.39 (1.91%) | $6.40 | $6.25 | 6.66 M | $4.91 B |
| 01/08/2026 | $6.40 | $6.24 (-2.5%) | $6.49 | $6.20 | 6.45 M | $4.79 B |
| 01/07/2026 | $6.31 | $6.41 (1.58%) | $6.62 | $6.29 | 12.30 M | $4.92 B |
| 01/06/2026 | $6.16 | $6.21 (0.81%) | $6.23 | $6.11 | 4.39 M | $4.77 B |
| 01/05/2026 | $6.12 | $6.11 (-0.16%) | $6.14 | $6.04 | 4.78 M | $4.69 B |
| 01/02/2026 | $6.15 | $6.12 (-0.49%) | $6.20 | $6.11 | 5.22 M | $4.70 B |
| 12/31/2025 | $6.16 | $6.15 (-0.16%) | $6.19 | $6.13 | 2.38 M | $4.72 B |
| 12/30/2025 | $6.27 | $6.22 (-0.8%) | $6.32 | $6.21 | 3.97 M | $4.78 B |
| 12/29/2025 | $6.16 | $6.26 (1.62%) | $6.31 | $6.16 | 3.80 M | $4.81 B |
| 12/26/2025 | $6.22 | $6.19 (-0.48%) | $6.24 | $6.17 | 1.57 M | $4.75 B |
| 12/24/2025 | $6.24 | $6.23 (-0.16%) | $6.26 | $6.22 | 1.65 M | $4.78 B |
| 12/23/2025 | $6.19 | $6.23 (0.65%) | $6.28 | $6.18 | 3.62 M | $4.78 B |
| 12/22/2025 | $6.15 | $6.18 (0.49%) | $6.19 | $6.04 | 6.79 M | $4.75 B |
| 12/19/2025 | $6.27 | $6.16 (-1.75%) | $6.34 | $6.12 | 6.51 M | $4.73 B |
| 12/18/2025 | $6.10 | $6.27 (2.79%) | $6.28 | $6.07 | 7.23 M | $4.82 B |
| 12/17/2025 | $6.16 | $6.09 (-1.14%) | $6.18 | $6.06 | 6.16 M | $4.68 B |
| 12/16/2025 | $6.02 | $6.16 (2.33%) | $6.21 | $6.00 | 5.98 M | $4.73 B |
| 12/15/2025 | $5.92 | $5.95 (0.51%) | $5.97 | $5.90 | 5.01 M | $4.57 B |
| 12/12/2025 | $5.89 | $5.88 (-0.17%) | $5.93 | $5.84 | 4.53 M | $4.52 B |
| 12/11/2025 | $5.82 | $5.86 (0.69%) | $5.92 | $5.82 | 5.32 M | $4.50 B |
| 12/10/2025 | $5.80 | $5.80 (0%) | $5.83 | $5.76 | 6.64 M | $4.45 B |
| 12/09/2025 | $5.79 | $5.76 (-0.52%) | $5.82 | $5.76 | 2.44 M | $4.42 B |
| 12/08/2025 | $5.84 | $5.77 (-1.2%) | $5.84 | $5.74 | 4.43 M | $4.43 B |
| 12/05/2025 | $5.83 | $5.86 (0.51%) | $5.89 | $5.83 | 3.65 M | $4.50 B |
| 12/04/2025 | $5.93 | $5.85 (-1.35%) | $5.94 | $5.83 | 3.84 M | $4.49 B |
| 12/03/2025 | $6.01 | $5.91 (-1.66%) | $6.02 | $5.90 | 3.34 M | $4.54 B |
| 12/02/2025 | $6.11 | $5.98 (-2.13%) | $6.11 | $5.98 | 2.87 M | $4.59 B |
| 12/01/2025 | $6.11 | $6.06 (-0.82%) | $6.14 | $6.04 | 2.55 M | $4.65 B |
| 11/28/2025 | $6.13 | $6.16 (0.49%) | $6.17 | $6.10 | 1.29 M | $4.73 B |
| 11/26/2025 | $6.09 | $6.14 (0.82%) | $6.17 | $6.08 | 2.90 M | $4.72 B |
| 11/25/2025 | $5.99 | $6.08 (1.5%) | $6.09 | $5.95 | 4.71 M | $4.67 B |
| 11/24/2025 | $5.96 | $5.96 (0%) | $6.00 | $5.88 | 4.00 M | $4.58 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
