AQN - ALGONQUIN POWER & UTILITIES CORP.
5.46
0 0%
Share volume: 13,703,664
Last Updated: 05-08-2025
Utilities/Electric Services:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$5.46
0.00
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $5.47 | $5.47 | $5.50 | $5.50 | $5.40 | $5.40 | $5.46 | $5.46 | 13,703,664 | $13,703,664.00 |
| 05-07-2025 | $5.49 | $5.49 | $5.54 | $5.54 | $5.44 | $5.44 | $5.46 | $5.46 | 15,461,516 | $15,461,516.00 |
| 05-06-2025 | $5.40 | $5.40 | $5.54 | $5.54 | $5.38 | $5.38 | $5.49 | $5.49 | 10,337,448 | $10,337,448.00 |
| 05-05-2025 | $5.40 | $5.40 | $5.42 | $5.42 | $5.35 | $5.35 | $5.38 | $5.38 | 9,426,056 | $9,426,056.00 |
| 05-02-2025 | $5.31 | $5.31 | $5.43 | $5.43 | $5.27 | $5.27 | $5.39 | $5.39 | 12,846,660 | $12,846,660.00 |
| 05-01-2025 | $5.38 | $5.38 | $5.44 | $5.44 | $5.27 | $5.27 | $5.27 | $5.27 | 10,380,675 | $10,380,675.00 |
| 04-30-2025 | $5.35 | $5.35 | $5.42 | $5.42 | $5.30 | $5.30 | $5.38 | $5.38 | 11,826,349 | $11,826,349.00 |
| 04-29-2025 | $5.37 | $5.37 | $5.40 | $5.40 | $5.32 | $5.32 | $5.37 | $5.37 | 7,771,701 | $7,771,701.00 |
| 04-28-2025 | $5.29 | $5.29 | $5.36 | $5.36 | $5.24 | $5.24 | $5.35 | $5.35 | 9,057,946 | $9,057,946.00 |
| 04-25-2025 | $5.29 | $5.29 | $5.31 | $5.31 | $5.16 | $5.16 | $5.28 | $5.28 | 9,275,946 | $9,275,946.00 |
