5 DAY PERFORMANCE
-5.11%
1 MONTH PERFORMANCE
+4.56%
3 MONTH PERFORMANCE
+3.09%
6 MONTH PERFORMANCE
+0.09%
YEAR-TO-DATE PERFORMANCE
+31.35%
1 YEAR PERFORMANCE
+23.57%
Algonquin Power & Utilities Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $5.93 | $5.85 (-1.35%) | $5.94 | $5.83 | 3.47 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 |
| 11/21/2025 | $5.97 | $5.96 (-0.17%) | $6.00 | $5.89 | 4.21 M | $4.58 B |
| 11/20/2025 | $5.98 | $5.93 (-0.84%) | $6.03 | $5.92 | 4.55 M | $4.55 B |
| 11/19/2025 | $6.06 | $5.95 (-1.82%) | $6.06 | $5.91 | 4.12 M | $4.57 B |
| 11/18/2025 | $5.99 | $6.02 (0.5%) | $6.06 | $5.96 | 4.85 M | $4.62 B |
| 11/17/2025 | $6.13 | $6.00 (-2.12%) | $6.13 | $5.96 | 3.44 M | $4.61 B |
| 11/14/2025 | $6.10 | $6.07 (-0.49%) | $6.16 | $6.07 | 6.20 M | $4.66 B |
| 11/13/2025 | $6.13 | $6.15 (0.33%) | $6.23 | $6.08 | 6.17 M | $4.72 B |
| 11/12/2025 | $6.21 | $6.16 (-0.81%) | $6.23 | $6.14 | 5.79 M | $4.73 B |
| 11/11/2025 | $6.32 | $6.21 (-1.74%) | $6.40 | $6.18 | 6.17 M | $4.77 B |
| 11/10/2025 | $6.27 | $6.32 (0.8%) | $6.33 | $6.18 | 12.73 M | $4.85 B |
| 11/07/2025 | $5.91 | $6.24 (5.58%) | $6.48 | $5.91 | 17.27 M | $4.79 B |
| 11/06/2025 | $5.59 | $5.72 (2.33%) | $5.74 | $5.58 | 8.49 M | $4.39 B |
| 11/05/2025 | $5.56 | $5.59 (0.54%) | $5.60 | $5.52 | 3.66 M | $4.29 B |
| 11/04/2025 | $5.54 | $5.52 (-0.36%) | $5.55 | $5.50 | 2.99 M | $4.24 B |
| 11/03/2025 | $5.56 | $5.56 (0%) | $5.59 | $5.46 | 3.95 M | $4.27 B |
| 10/31/2025 | $5.55 | $5.58 (0.54%) | $5.62 | $5.52 | 4.37 M | $4.29 B |
| 10/30/2025 | $5.65 | $5.57 (-1.42%) | $5.65 | $5.56 | 3.32 M | $4.28 B |
| 10/29/2025 | $5.77 | $5.63 (-2.43%) | $5.79 | $5.61 | 4.19 M | $4.32 B |
| 10/28/2025 | $5.68 | $5.75 (1.23%) | $5.84 | $5.68 | 4.59 M | $4.42 B |
| 10/27/2025 | $5.76 | $5.72 (-0.69%) | $5.79 | $5.67 | 2.72 M | $4.39 B |
| 10/24/2025 | $5.85 | $5.76 (-1.54%) | $5.85 | $5.75 | 3.91 M | $4.42 B |
| 10/23/2025 | $5.92 | $5.80 (-2.03%) | $5.94 | $5.78 | 5.18 M | $4.45 B |
| 10/22/2025 | $5.95 | $5.90 (-0.84%) | $5.96 | $5.89 | 4.05 M | $4.53 B |
| 10/21/2025 | $6.05 | $5.95 (-1.65%) | $6.07 | $5.95 | 4.53 M | $4.57 B |
| 10/20/2025 | $6.00 | $6.05 (0.83%) | $6.07 | $5.97 | 3.92 M | $4.65 B |
| 10/17/2025 | $5.94 | $5.98 (0.67%) | $5.98 | $5.88 | 5.30 M | $4.59 B |
| 10/16/2025 | $5.96 | $5.95 (-0.17%) | $6.01 | $5.91 | 4.42 M | $4.57 B |
| 10/15/2025 | $5.86 | $5.95 (1.54%) | $5.96 | $5.86 | 5.76 M | $4.57 B |
| 10/14/2025 | $5.81 | $5.86 (0.86%) | $5.90 | $5.78 | 5.92 M | $4.50 B |
| 10/13/2025 | $5.79 | $5.83 (0.69%) | $5.84 | $5.78 | 1.46 M | $4.48 B |
| 10/10/2025 | $5.83 | $5.79 (-0.69%) | $5.85 | $5.78 | 4.83 M | $4.45 B |
| 10/09/2025 | $5.90 | $5.80 (-1.69%) | $5.97 | $5.80 | 5.29 M | $4.45 B |
| 10/08/2025 | $5.82 | $5.89 (1.2%) | $5.89 | $5.79 | 5.79 M | $4.52 B |
| 10/07/2025 | $5.79 | $5.79 (0%) | $5.83 | $5.76 | 4.97 M | $4.45 B |
| 10/06/2025 | $5.80 | $5.79 (-0.17%) | $5.84 | $5.74 | 6.95 M | $4.45 B |
| 10/03/2025 | $5.73 | $5.77 (0.7%) | $5.83 | $5.73 | 5.69 M | $4.43 B |
| 10/02/2025 | $5.69 | $5.73 (0.7%) | $5.74 | $5.66 | 6.53 M | $4.40 B |
| 10/01/2025 | $5.43 | $5.71 (5.16%) | $5.77 | $5.43 | 10.72 M | $4.39 B |
| 09/30/2025 | $5.34 | $5.37 (0.56%) | $5.40 | $5.33 | 3.16 M | $4.12 B |
| 09/29/2025 | $5.40 | $5.40 (0%) | $5.43 | $5.32 | 4.70 M | $4.15 B |
| 09/26/2025 | $5.40 | $5.39 (-0.19%) | $5.45 | $5.36 | 4.58 M | $4.14 B |
| 09/25/2025 | $5.43 | $5.37 (-1.1%) | $5.43 | $5.37 | 5.29 M | $4.12 B |
| 09/24/2025 | $5.45 | $5.41 (-0.73%) | $5.45 | $5.40 | 4.04 M | $4.16 B |
| 09/23/2025 | $5.45 | $5.44 (-0.18%) | $5.47 | $5.42 | 4.27 M | $4.18 B |
| 09/22/2025 | $5.46 | $5.44 (-0.37%) | $5.47 | $5.43 | 4.00 M | $4.18 B |
| 09/19/2025 | $5.50 | $5.48 (-0.36%) | $5.55 | $5.45 | 7.22 M | $4.21 B |
| 09/18/2025 | $5.50 | $5.48 (-0.36%) | $5.52 | $5.44 | 4.06 M | $4.21 B |
| 09/17/2025 | $5.54 | $5.51 (-0.54%) | $5.57 | $5.50 | 3.05 M | $4.23 B |
| 09/16/2025 | $5.58 | $5.51 (-1.25%) | $5.59 | $5.51 | 3.62 M | $4.23 B |
| 09/15/2025 | $5.62 | $5.59 (-0.53%) | $5.63 | $5.56 | 4.22 M | $4.29 B |
| 09/12/2025 | $5.65 | $5.60 (-0.88%) | $5.65 | $5.55 | 3.09 M | $4.30 B |
| 09/11/2025 | $5.58 | $5.61 (0.54%) | $5.63 | $5.57 | 3.30 M | $4.31 B |
| 09/10/2025 | $5.64 | $5.60 (-0.71%) | $5.64 | $5.58 | 1.99 M | $4.30 B |
| 09/09/2025 | $5.63 | $5.61 (-0.36%) | $5.65 | $5.60 | 2.96 M | $4.31 B |
| 09/08/2025 | $5.68 | $5.63 (-0.88%) | $5.69 | $5.61 | 4.14 M | $4.32 B |
| 09/05/2025 | $5.70 | $5.67 (-0.53%) | $5.70 | $5.66 | 3.68 M | $4.35 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.
