5 DAY PERFORMANCE
-1.45%
1 MONTH PERFORMANCE
+3.31%
3 MONTH PERFORMANCE
+12.79%
6 MONTH PERFORMANCE
+33.68%
YEAR-TO-DATE PERFORMANCE
+29.78%
1 YEAR PERFORMANCE
-1.28%
Algonquin Power & Utilities Corp. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
06/17/2025 | $5.85 | $5.78 (-1.2%) | $5.85 | $5.73 | 8.54 M | $4.44 B |
06/16/2025 | $5.86 | $5.84 (-0.34%) | $5.92 | $5.80 | 9.94 M | $4.48 B |
06/13/2025 | $5.86 | $5.86 (0%) | $5.91 | $5.84 | 6.73 M | $4.50 B |
06/12/2025 | $5.90 | $5.91 (0.17%) | $5.94 | $5.88 | 5.88 M | $4.54 B |
06/11/2025 | $5.89 | $5.88 (-0.17%) | $5.92 | $5.83 | 7.14 M | $4.51 B |
06/10/2025 | $5.84 | $5.83 (-0.17%) | $5.87 | $5.77 | 12.20 M | $4.48 B |
06/09/2025 | $5.85 | $5.79 (-1.03%) | $5.88 | $5.79 | 10.84 M | $4.44 B |
06/06/2025 | $5.85 | $5.85 (0%) | $5.87 | $5.77 | 13.51 M | $4.49 B |
06/05/2025 | $5.94 | $5.84 (-1.68%) | $5.95 | $5.81 | 14.98 M | $4.48 B |
06/04/2025 | $6.06 | $5.92 (-2.31%) | $6.19 | $5.89 | 24.25 M | $4.54 B |
06/03/2025 | $5.46 | $6.22 (13.92%) | $6.24 | $5.46 | 45.74 M | $4.77 B |
06/02/2025 | $5.48 | $5.37 (-2.01%) | $5.51 | $5.32 | 24.39 M | $4.12 B |
05/30/2025 | $5.48 | $5.49 (0.18%) | $5.54 | $5.46 | 14.39 M | $4.21 B |
05/29/2025 | $5.46 | $5.48 (0.37%) | $5.52 | $5.42 | 11.18 M | $4.21 B |
05/28/2025 | $5.60 | $5.42 (-3.21%) | $5.60 | $5.38 | 14.14 M | $4.16 B |
05/27/2025 | $5.60 | $5.61 (0.18%) | $5.68 | $5.56 | 8.13 M | $4.31 B |
05/23/2025 | $5.55 | $5.56 (0.18%) | $5.58 | $5.44 | 19.71 M | $4.27 B |
05/22/2025 | $5.44 | $5.49 (0.92%) | $5.52 | $5.40 | 13.32 M | $4.21 B |
05/21/2025 | $5.59 | $5.48 (-1.97%) | $5.61 | $5.46 | 15.29 M | $4.21 B |
05/20/2025 | $5.61 | $5.62 (0.18%) | $5.71 | $5.59 | 12.45 M | $4.31 B |
05/19/2025 | $5.52 | $5.61 (1.63%) | $5.62 | $5.52 | 3.34 M | $4.31 B |
05/16/2025 | $5.48 | $5.59 (2.01%) | $5.59 | $5.46 | 12.25 M | $4.29 B |
05/15/2025 | $5.48 | $5.49 (0.18%) | $5.52 | $5.43 | 16.20 M | $4.21 B |
05/14/2025 | $5.57 | $5.44 (-2.33%) | $5.59 | $5.38 | 13.80 M | $4.18 B |
05/13/2025 | $5.75 | $5.61 (-2.43%) | $5.75 | $5.58 | 10.29 M | $4.31 B |
05/12/2025 | $5.92 | $5.71 (-3.55%) | $5.95 | $5.71 | 15.22 M | $4.38 B |
05/09/2025 | $5.58 | $5.99 (7.35%) | $6.01 | $5.54 | 27.25 M | $4.73 B |
05/08/2025 | $5.47 | $5.46 (-0.18%) | $5.50 | $5.40 | 13.72 M | $4.32 B |
05/07/2025 | $5.49 | $5.46 (-0.55%) | $5.54 | $5.44 | 15.46 M | $4.32 B |
05/06/2025 | $5.40 | $5.49 (1.67%) | $5.54 | $5.38 | 10.34 M | $4.34 B |
05/05/2025 | $5.40 | $5.38 (-0.37%) | $5.42 | $5.35 | 9.43 M | $4.25 B |
05/02/2025 | $5.31 | $5.39 (1.51%) | $5.43 | $5.27 | 12.85 M | $4.26 B |
05/01/2025 | $5.38 | $5.27 (-2.04%) | $5.44 | $5.27 | 10.38 M | $4.17 B |
04/30/2025 | $5.35 | $5.38 (0.56%) | $5.42 | $5.30 | 11.83 M | $4.25 B |
04/29/2025 | $5.37 | $5.37 (0%) | $5.40 | $5.32 | 7.77 M | $4.24 B |
04/28/2025 | $5.29 | $5.35 (1.13%) | $5.36 | $5.24 | 9.06 M | $4.23 B |
04/25/2025 | $5.29 | $5.28 (-0.19%) | $5.31 | $5.16 | 9.28 M | $4.05 B |
04/24/2025 | $5.25 | $5.29 (0.76%) | $5.31 | $5.19 | 10.78 M | $4.06 B |
04/23/2025 | $5.40 | $5.24 (-2.96%) | $5.42 | $5.22 | 10.39 M | $4.02 B |
04/22/2025 | $5.36 | $5.39 (0.56%) | $5.45 | $5.35 | 8.44 M | $4.14 B |
04/21/2025 | $5.40 | $5.32 (-1.48%) | $5.41 | $5.25 | 11.48 M | $4.08 B |
04/17/2025 | $5.28 | $5.41 (2.46%) | $5.49 | $5.28 | 15.60 M | $4.15 B |
04/16/2025 | $5.21 | $5.27 (1.15%) | $5.31 | $5.17 | 10.11 M | $4.04 B |
04/15/2025 | $5.22 | $5.17 (-0.96%) | $5.22 | $5.16 | 10.38 M | $3.97 B |
04/14/2025 | $5.08 | $5.20 (2.36%) | $5.25 | $5.05 | 17.43 M | $3.99 B |
04/11/2025 | $4.87 | $5.04 (3.49%) | $5.07 | $4.85 | 10.60 M | $3.87 B |
04/10/2025 | $4.88 | $4.88 (0%) | $4.97 | $4.78 | 21.40 M | $3.74 B |
04/09/2025 | $4.50 | $4.91 (9.11%) | $4.95 | $4.45 | 25.92 M | $3.77 B |
04/08/2025 | $4.78 | $4.56 (-4.6%) | $4.84 | $4.51 | 16.26 M | $3.50 B |
04/07/2025 | $4.63 | $4.70 (1.51%) | $4.92 | $4.57 | 15.46 M | $3.61 B |
04/04/2025 | $5.06 | $4.85 (-4.15%) | $5.06 | $4.81 | 20.29 M | $3.72 B |
04/03/2025 | $5.25 | $5.10 (-2.86%) | $5.34 | $5.08 | 13.51 M | $3.91 B |
04/02/2025 | $5.11 | $5.22 (2.15%) | $5.23 | $5.08 | 7.27 M | $4.00 B |
04/01/2025 | $5.16 | $5.14 (-0.39%) | $5.16 | $5.06 | 9.13 M | $3.94 B |
03/31/2025 | $5.11 | $5.14 (0.59%) | $5.19 | $5.08 | 9.32 M | $3.94 B |
03/28/2025 | $5.20 | $5.19 (-0.19%) | $5.26 | $5.17 | 8.02 M | $3.98 B |
03/27/2025 | $5.18 | $5.17 (-0.19%) | $5.24 | $5.14 | 7.59 M | $3.97 B |
03/26/2025 | $5.12 | $5.16 (0.78%) | $5.23 | $5.12 | 6.87 M | $3.96 B |
03/25/2025 | $5.17 | $5.11 (-1.16%) | $5.19 | $5.11 | 10.72 M | $3.92 B |
03/24/2025 | $5.12 | $5.15 (0.59%) | $5.18 | $5.12 | 7.58 M | $3.95 B |
03/21/2025 | $5.11 | $5.11 (0%) | $5.14 | $5.07 | 10.83 M | $3.92 B |
03/20/2025 | $5.15 | $5.14 (-0.19%) | $5.15 | $5.08 | 9.15 M | $3.94 B |
03/19/2025 | $5.12 | $5.15 (0.59%) | $5.15 | $5.09 | 8.22 M | $3.95 B |
03/18/2025 | $5.11 | $5.12 (0.2%) | $5.15 | $5.08 | 6.47 M | $3.93 B |