-
5 DAY PERFORMANCE
-1.24% -
1 MONTH PERFORMANCE
-6.11% -
3 MONTH PERFORMANCE
-8.81% -
6 MONTH PERFORMANCE
-27.99% -
YEAR-TO-DATE PERFORMANCE
-24.68% -
1 YEAR PERFORMANCE
-21.32%
Algonquin Power & Utilities Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $4.78 | $4.75 (-0.63%) | $4.83 | $4.75 | 4.06 M | $3.69 B |
| 11/21/2024 | $4.71 | $4.77 (1.27%) | $4.80 | $4.68 | 6.16 M | $3.66 B |
| 11/20/2024 | $4.77 | $4.71 (-1.26%) | $4.77 | $4.70 | 4.84 M | $3.61 B |
| 11/19/2024 | $4.80 | $4.79 (-0.21%) | $4.80 | $4.71 | 4.32 M | $3.68 B |
| 11/18/2024 | $4.79 | $4.82 (0.63%) | $4.83 | $4.77 | 4.26 M | $3.70 B |
| 11/15/2024 | $4.82 | $4.82 (0%) | $4.89 | $4.78 | 3.98 M | $3.70 B |
| 11/14/2024 | $4.74 | $4.81 (1.48%) | $4.86 | $4.73 | 5.35 M | $3.69 B |
| 11/13/2024 | $4.78 | $4.73 (-1.05%) | $4.83 | $4.72 | 6.06 M | $3.63 B |
| 11/12/2024 | $4.86 | $4.76 (-2.06%) | $4.90 | $4.75 | 4.66 M | $3.65 B |
| 11/11/2024 | $4.79 | $4.92 (2.71%) | $4.99 | $4.78 | 5.25 M | $3.77 B |
| 11/08/2024 | $4.78 | $4.80 (0.42%) | $4.85 | $4.74 | 4.81 M | $3.37 B |
| 11/07/2024 | $4.74 | $4.81 (1.48%) | $5.02 | $4.73 | 8.65 M | $3.37 B |
| 11/06/2024 | $4.73 | $4.80 (1.48%) | $4.81 | $4.67 | 10.93 M | $3.37 B |
| 11/05/2024 | $4.72 | $4.80 (1.69%) | $4.81 | $4.71 | 4.89 M | $3.37 B |
| 11/04/2024 | $4.75 | $4.74 (-0.21%) | $4.80 | $4.73 | 7.44 M | $3.33 B |
| 11/01/2024 | $4.86 | $4.76 (-2.06%) | $4.87 | $4.72 | 4.78 M | $3.34 B |
| 10/31/2024 | $4.84 | $4.84 (0%) | $4.89 | $4.81 | 5.17 M | $3.40 B |
| 10/30/2024 | $4.84 | $4.87 (0.62%) | $4.88 | $4.79 | 5.04 M | $3.42 B |
| 10/29/2024 | $5.00 | $4.84 (-3.2%) | $5.00 | $4.82 | 5.03 M | $3.40 B |
| 10/28/2024 | $4.98 | $5.01 (0.6%) | $5.04 | $4.96 | 2.52 M | $3.51 B |
| 10/25/2024 | $4.91 | $4.96 (1.02%) | $4.98 | $4.88 | 5.79 M | $3.48 B |
| 10/24/2024 | $5.04 | $4.92 (-2.38%) | $5.08 | $4.88 | 9.05 M | $3.45 B |
| 10/23/2024 | $5.04 | $5.03 (-0.2%) | $5.07 | $4.97 | 5.45 M | $3.53 B |
| 10/22/2024 | $5.10 | $5.07 (-0.59%) | $5.12 | $5.02 | 3.53 M | $3.56 B |
| 10/21/2024 | $5.16 | $5.10 (-1.16%) | $5.21 | $5.07 | 6.01 M | $3.58 B |
| 10/18/2024 | $5.13 | $5.18 (0.97%) | $5.20 | $5.12 | 2.37 M | $3.63 B |
| 10/17/2024 | $5.16 | $5.12 (-0.78%) | $5.19 | $5.10 | 3.64 M | $3.59 B |
| 10/16/2024 | $5.15 | $5.17 (0.39%) | $5.18 | $5.10 | 5.48 M | $3.63 B |
| 10/15/2024 | $5.03 | $5.09 (1.19%) | $5.11 | $5.02 | 4.46 M | $3.57 B |
| 10/14/2024 | $5.00 | $5.06 (1.2%) | $5.09 | $5.00 | 1.83 M | $3.55 B |
| 10/11/2024 | $4.98 | $5.00 (0.4%) | $5.03 | $4.92 | 5.60 M | $3.51 B |
| 10/10/2024 | $5.05 | $4.98 (-1.39%) | $5.05 | $4.93 | 9.13 M | $3.49 B |
| 10/09/2024 | $5.14 | $5.02 (-2.33%) | $5.17 | $5.01 | 6.84 M | $3.52 B |
| 10/08/2024 | $5.13 | $5.15 (0.39%) | $5.18 | $5.10 | 4.75 M | $3.61 B |
| 10/07/2024 | $5.24 | $5.15 (-1.72%) | $5.24 | $5.12 | 5.21 M | $3.61 B |
| 10/04/2024 | $5.32 | $5.25 (-1.32%) | $5.33 | $5.23 | 4.63 M | $3.68 B |
| 10/03/2024 | $5.48 | $5.33 (-2.74%) | $5.49 | $5.33 | 4.30 M | $3.74 B |
| 10/02/2024 | $5.48 | $5.50 (0.36%) | $5.55 | $5.47 | 4.91 M | $3.86 B |
| 10/01/2024 | $5.44 | $5.51 (1.29%) | $5.54 | $5.39 | 4.90 M | $3.87 B |
| 09/30/2024 | $5.47 | $5.45 (-0.37%) | $5.53 | $5.43 | 3.01 M | $3.82 B |
| 09/27/2024 | $5.49 | $5.53 (0.73%) | $5.55 | $5.45 | 6.20 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 |