5 DAY PERFORMANCE
+0.19%
1 MONTH PERFORMANCE
+0.35%
3 MONTH PERFORMANCE
+0.39%
6 MONTH PERFORMANCE
+0.74%
YEAR-TO-DATE PERFORMANCE
+2.26%
1 YEAR PERFORMANCE
-0.15%
Algonquin Power & Utilities Cor Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $25.79 | $25.79 (0%) | $25.85 | $25.76 | 10.10 K | $19.81 B |
| 12/04/2025 | $25.75 | $25.78 (0.12%) | $25.84 | $25.75 | 10.74 K | $19.80 B |
| 12/03/2025 | $25.71 | $25.72 (0.04%) | $25.79 | $25.71 | 10.40 K | $19.75 B |
| 12/02/2025 | $25.74 | $25.73 (-0.04%) | $25.80 | $25.70 | 24.70 K | $19.76 B |
| 12/01/2025 | $25.73 | $25.74 (0.04%) | $25.74 | $25.69 | 13.80 K | $19.77 B |
| 11/28/2025 | $25.73 | $25.70 (-0.12%) | $25.73 | $25.67 | 47.95 K | $19.74 B |
| 11/26/2025 | $25.70 | $25.70 (0%) | $25.75 | $25.65 | 13.62 K | $19.74 B |
| 11/25/2025 | $25.74 | $25.72 (-0.08%) | $25.74 | $25.65 | 9.60 K | $19.75 B |
| 11/24/2025 | $25.72 | $25.70 (-0.08%) | $25.75 | $25.70 | 5.72 K | $19.74 B |
| 11/21/2025 | $25.65 | $25.76 (0.43%) | $25.76 | $25.65 | 9.40 K | $32.22 B |
| 11/20/2025 | $25.64 | $25.73 (0.35%) | $25.73 | $25.64 | 11.50 K | $32.18 B |
| 11/19/2025 | $25.64 | $25.73 (0.35%) | $25.80 | $25.64 | 8.70 K | $32.18 B |
| 11/18/2025 | $25.66 | $25.68 (0.08%) | $25.81 | $25.66 | 5.70 K | $32.12 B |
| 11/17/2025 | $25.85 | $25.76 (-0.35%) | $25.85 | $25.70 | 3.20 K | $32.22 B |
| 11/14/2025 | $25.73 | $25.79 (0.23%) | $25.80 | $25.73 | 4.20 K | $32.26 B |
| 11/13/2025 | $25.75 | $25.70 (-0.19%) | $25.82 | $25.66 | 12.70 K | $32.14 B |
| 11/12/2025 | $25.79 | $25.81 (0.08%) | $25.90 | $25.69 | 3.90 K | $32.28 B |
| 11/11/2025 | $25.79 | $25.77 (-0.08%) | $25.79 | $25.77 | 1.50 K | $32.22 B |
| 11/10/2025 | $25.65 | $25.69 (0.16%) | $25.72 | $25.65 | 2.83 K | $32.13 B |
| 11/07/2025 | $25.77 | $25.72 (-0.19%) | $25.79 | $25.63 | 6.73 K | $32.17 B |
| 11/06/2025 | $25.70 | $25.70 (0%) | $25.70 | $25.66 | 15.40 K | $32.14 B |
| 11/05/2025 | $25.63 | $25.70 (0.27%) | $25.73 | $25.63 | 12.42 K | $32.14 B |
| 11/04/2025 | $25.68 | $25.67 (-0.04%) | $25.69 | $25.63 | 4.30 K | $32.11 B |
| 11/03/2025 | $25.63 | $25.67 (0.16%) | $25.72 | $25.61 | 16.50 K | $32.11 B |
| 10/31/2025 | $25.64 | $25.61 (-0.12%) | $25.71 | $25.61 | 25.90 K | $32.03 B |
| 10/30/2025 | $25.67 | $25.64 (-0.12%) | $25.67 | $25.60 | 5.70 K | $32.07 B |
| 10/29/2025 | $25.69 | $25.62 (-0.27%) | $25.74 | $25.62 | 5.01 K | $32.04 B |
| 10/28/2025 | $25.73 | $25.66 (-0.27%) | $25.82 | $25.66 | 9.44 K | $32.09 B |
| 10/27/2025 | $25.72 | $25.86 (0.54%) | $25.87 | $25.72 | 11.00 K | $32.34 B |
| 10/24/2025 | $25.82 | $25.76 (-0.23%) | $25.82 | $25.70 | 3.41 K | $32.22 B |
| 10/23/2025 | $25.76 | $25.68 (-0.31%) | $25.83 | $25.61 | 7.50 K | $32.12 B |
| 10/22/2025 | $25.96 | $25.79 (-0.65%) | $25.96 | $25.73 | 6.50 K | $32.26 B |
| 10/21/2025 | $25.88 | $25.84 (-0.15%) | $25.88 | $25.70 | 6.90 K | $32.32 B |
| 10/20/2025 | $25.80 | $25.88 (0.31%) | $25.95 | $25.80 | 5.75 K | $32.37 B |
| 10/17/2025 | $25.79 | $25.85 (0.23%) | $25.85 | $25.73 | 6.31 K | $32.33 B |
| 10/16/2025 | $25.61 | $25.70 (0.35%) | $25.83 | $25.61 | 6.70 K | $32.14 B |
| 10/15/2025 | $25.74 | $25.66 (-0.31%) | $25.83 | $25.55 | 3.12 K | $32.09 B |
| 10/14/2025 | $25.76 | $25.74 (-0.08%) | $25.80 | $25.51 | 2.70 K | $32.19 B |
| 10/13/2025 | $25.77 | $25.71 (-0.23%) | $25.80 | $25.59 | 3.20 K | $32.16 B |
| 10/10/2025 | $25.52 | $25.61 (0.35%) | $25.88 | $25.49 | 17.00 K | $32.03 B |
| 10/09/2025 | $25.53 | $25.59 (0.24%) | $25.63 | $25.53 | 4.12 K | $32.01 B |
| 10/08/2025 | $25.82 | $25.64 (-0.7%) | $25.82 | $25.60 | 189.80 K | $32.07 B |
| 10/07/2025 | $25.76 | $25.80 (0.16%) | $25.85 | $25.70 | 6.01 K | $32.27 B |
| 10/06/2025 | $25.56 | $25.75 (0.74%) | $25.77 | $25.56 | 5.24 K | $32.21 B |
| 10/03/2025 | $25.59 | $25.63 (0.16%) | $25.69 | $25.52 | 5.40 K | $32.06 B |
| 10/02/2025 | $25.54 | $25.59 (0.2%) | $25.71 | $25.40 | 5.65 K | $32.01 B |
| 10/01/2025 | $25.48 | $25.60 (0.47%) | $25.69 | $25.48 | 27.60 K | $32.02 B |
| 09/30/2025 | $25.58 | $25.50 (-0.31%) | $25.58 | $25.41 | 100.10 K | $31.89 B |
| 09/29/2025 | $25.69 | $25.48 (-0.82%) | $25.69 | $25.40 | 16.52 K | $31.87 B |
| 09/26/2025 | $25.60 | $25.61 (0.04%) | $25.64 | $25.54 | 236.83 K | $18.80 B |
| 09/25/2025 | $25.52 | $25.63 (0.43%) | $25.66 | $25.52 | 9.20 K | $18.81 B |
| 09/24/2025 | $25.58 | $25.63 (0.2%) | $25.66 | $25.54 | 11.10 K | $18.81 B |
| 09/23/2025 | $25.56 | $25.67 (0.43%) | $25.72 | $25.52 | 15.83 K | $18.84 B |
| 09/22/2025 | $25.59 | $25.67 (0.31%) | $25.74 | $25.50 | 15.10 K | $18.84 B |
| 09/19/2025 | $25.45 | $25.64 (0.75%) | $25.64 | $25.44 | 26.21 K | $18.82 B |
| 09/18/2025 | $25.49 | $25.53 (0.16%) | $25.56 | $25.43 | 9.50 K | $18.74 B |
| 09/17/2025 | $25.39 | $25.56 (0.67%) | $25.63 | $25.34 | 18.50 K | $18.76 B |
| 09/16/2025 | $25.36 | $25.36 (0%) | $25.36 | $25.33 | 13.22 K | $18.62 B |
| 09/15/2025 | $25.37 | $25.35 (-0.08%) | $25.39 | $25.30 | 15.50 K | $18.61 B |
| 09/12/2025 | $25.86 | $25.85 (-0.04%) | $25.92 | $25.76 | 14.80 K | $18.98 B |
| 09/11/2025 | $25.78 | $25.87 (0.35%) | $25.88 | $25.70 | 13.91 K | $18.99 B |
| 09/10/2025 | $25.67 | $25.81 (0.55%) | $25.90 | $25.67 | 14.50 K | $18.95 B |
| 09/09/2025 | $25.71 | $25.70 (-0.04%) | $25.75 | $25.68 | 31.90 K | $18.87 B |
| 09/08/2025 | $25.72 | $25.70 (-0.08%) | $25.72 | $25.66 | 10.10 K | $18.87 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.
