Comparing Back to the side-by-side chart ↗
Algonquin Power Utilities Corp (AQN.TO) — Price History
As of 2026-11-02 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Closelooknet score: 32 out of 100 (momentum 41 · quality 35 · valuation 45), as of 2026-11-03.
- Signal: Recovery attempt under the 200-day — Trades +5% vs the 50-day and -4.2% vs the 200-day average, 17.2% below the 52-week high and +13.3% off the 52-week low. Computed from daily closes. (as of 2026-11-02)
- Trend: Algonquin Power Utilities Corp trades 5.0% above its 50-day and 4.2% below its 200-day moving average. (as of 2026-11-02)
Algonquin Power & Utilities owns and runs regulated electric, water, wastewater and natural gas systems across parts of the United States, Canada, Bermuda and Chile. It also holds hydroelectric and other generating assets, selling power and renewable attributes mainly in Canada.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the AQN.TO overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-11-02 | 7.62 | 7.85 | 7.59 | 7.85 | +2.88% | 4,336,486 |
| 2026-10-30 | 7.55 | 7.63 | 7.55 | 7.63 | +0.39% | 2,769,900 |
| 2026-10-29 | 7.44 | 7.62 | 7.44 | 7.60 | +2.01% | 4,501,900 |
| 2026-10-28 | 7.56 | 7.59 | 7.42 | 7.45 | -1.84% | 1,407,600 |
| 2026-10-27 | 7.51 | 7.60 | 7.51 | 7.59 | +1.07% | 3,173,400 |
| 2026-10-26 | 7.55 | 7.56 | 7.48 | 7.51 | -0.53% | 2,035,700 |
| 2026-10-23 | 7.60 | 7.67 | 7.54 | 7.55 | -0.92% | 3,445,200 |
| 2026-10-22 | 7.47 | 7.65 | 7.46 | 7.62 | +2.42% | 3,932,500 |
| 2026-10-21 | 7.40 | 7.48 | 7.39 | 7.44 | +1.22% | 2,495,800 |
| 2026-10-20 | 7.29 | 7.41 | 7.29 | 7.35 | +1.10% | 1,406,500 |
| 2026-10-19 | 7.37 | 7.40 | 7.23 | 7.27 | -2.02% | 1,844,600 |
| 2026-10-16 | 7.40 | 7.48 | 7.36 | 7.42 | +0.54% | 3,656,600 |
| 2026-10-15 | 7.42 | 7.48 | 7.31 | 7.38 | +0.54% | 4,442,600 |
| 2026-10-14 | 7.26 | 7.37 | 7.24 | 7.34 | +0.69% | 2,765,500 |
| 2026-10-13 | 7.27 | 7.32 | 7.17 | 7.29 | +0.14% | 2,105,600 |
| 2026-10-09 | 7.22 | 7.29 | 7.21 | 7.28 | +0.83% | 1,883,500 |
| 2026-10-08 | 7.20 | 7.26 | 7.16 | 7.22 | -0.14% | 4,248,500 |
| 2026-10-07 | 7.21 | 7.28 | 7.17 | 7.23 | +0.28% | 3,030,300 |
| 2026-10-06 | 7.25 | 7.31 | 7.19 | 7.21 | -0.41% | 5,952,400 |
| 2026-10-05 | 7.28 | 7.31 | 7.19 | 7.24 | -0.82% | 1,485,800 |
| 2026-10-02 | 7.20 | 7.33 | 7.20 | 7.30 | +1.81% | 2,638,200 |
| 2026-10-01 | 7.16 | 7.19 | 7.07 | 7.17 | +0.28% | 1,885,200 |
| 2026-09-30 | 7.19 | 7.26 | 7.14 | 7.15 | -0.28% | 2,814,300 |
| 2026-09-29 | 6.98 | 7.19 | 6.96 | 7.17 | +1.13% | 6,826,500 |
| 2026-09-28 | 7.06 | 7.13 | 7.02 | 7.09 | +0.42% | 2,629,200 |
| 2026-09-25 | 7.11 | 7.11 | 7.02 | 7.06 | -0.56% | 1,922,373 |
| 2026-09-24 | 7.14 | 7.18 | 7.08 | 7.10 | -0.98% | 3,514,145 |
| 2026-09-23 | 7.31 | 7.32 | 7.12 | 7.17 | -2.18% | 4,253,691 |
| 2026-09-22 | 7.41 | 7.42 | 7.32 | 7.33 | -0.54% | 2,839,989 |
| 2026-09-21 | 7.50 | 7.50 | 7.34 | 7.37 | -1.73% | 4,637,865 |
| 2026-09-18 | 7.52 | 7.57 | 7.45 | 7.50 | -0.53% | 4,453,900 |
| 2026-09-17 | 7.47 | 7.56 | 7.44 | 7.54 | +1.21% | 2,070,800 |
| 2026-09-16 | 7.37 | 7.45 | 7.36 | 7.45 | +1.36% | 2,033,900 |
| 2026-09-15 | 7.47 | 7.47 | 7.33 | 7.35 | -1.47% | 2,955,300 |
| 2026-09-14 | 7.40 | 7.49 | 7.30 | 7.46 | +1.50% | 5,784,500 |
| 2026-09-11 | 7.51 | 7.55 | 7.33 | 7.35 | -2.13% | 3,175,100 |
| 2026-09-10 | 7.70 | 7.73 | 7.49 | 7.51 | -2.97% | 2,910,200 |
| 2026-09-09 | 7.80 | 7.86 | 7.72 | 7.74 | -1.15% | 1,594,300 |
| 2026-09-08 | 7.81 | 7.90 | 7.81 | 7.83 | -0.25% | 2,683,500 |
| 2026-09-04 | 7.72 | 7.87 | 7.71 | 7.85 | +1.95% | 2,735,100 |
| 2026-09-03 | 7.77 | 7.83 | 7.70 | 7.70 | -0.90% | 4,184,800 |
| 2026-09-02 | 7.90 | 7.91 | 7.77 | 7.77 | -1.40% | 1,659,700 |
| 2026-09-01 | 7.89 | 7.91 | 7.79 | 7.88 | +0.38% | 1,732,200 |
| 2026-08-31 | 7.84 | 7.87 | 7.79 | 7.85 | -0.63% | 2,402,400 |
| 2026-08-28 | 7.86 | 7.97 | 7.84 | 7.90 | +0.51% | 1,690,900 |
| 2026-08-27 | 7.92 | 7.92 | 7.84 | 7.86 | -0.51% | 1,212,300 |
| 2026-08-26 | 7.90 | 7.98 | 7.90 | 7.90 | -0.13% | 1,397,800 |
| 2026-08-25 | 7.85 | 7.98 | 7.82 | 7.91 | +0.64% | 2,159,900 |
| 2026-08-24 | 7.85 | 7.89 | 7.81 | 7.86 | +0.00% | 1,510,600 |
| 2026-08-21 | 8.06 | 8.06 | 7.85 | 7.86 | -2.24% | 2,889,100 |
| 2026-08-20 | 8.00 | 8.10 | 8.00 | 8.04 | -0.25% | 1,271,400 |
| 2026-08-19 | 8.05 | 8.12 | 8.01 | 8.06 | +0.12% | 2,327,100 |
| 2026-08-18 | 8.09 | 8.16 | 8.05 | 8.05 | -0.37% | 1,321,800 |
| 2026-08-17 | 8.15 | 8.16 | 8.06 | 8.08 | -1.10% | 1,476,100 |
| 2026-08-14 | 8.08 | 8.18 | 8.08 | 8.17 | +0.62% | 3,881,000 |
| 2026-08-13 | 8.05 | 8.12 | 8.03 | 8.12 | +1.00% | 2,376,900 |
| 2026-08-12 | 8.09 | 8.17 | 8.02 | 8.04 | -0.50% | 3,629,700 |
| 2026-08-11 | 7.91 | 8.16 | 7.90 | 8.08 | +2.54% | 2,069,700 |
| 2026-08-10 | 7.95 | 8.01 | 7.83 | 7.88 | -1.38% | 3,881,800 |
| 2026-08-07 | 8.00 | 8.02 | 7.75 | 7.99 | -0.87% | 4,166,600 |
| 2026-08-06 | 8.15 | 8.20 | 8.03 | 8.06 | -0.37% | 1,719,200 |
| 2026-08-05 | 8.20 | 8.20 | 8.01 | 8.09 | -0.86% | 1,454,600 |
| 2026-08-04 | 8.05 | 8.18 | 8.00 | 8.16 | -0.49% | 3,615,700 |
| 2026-07-31 | 8.36 | 8.38 | 8.20 | 8.20 | -2.15% | 3,137,000 |
| 2026-07-30 | 8.44 | 8.48 | 8.33 | 8.38 | +0.00% | 3,883,600 |
| 2026-07-29 | 8.59 | 8.63 | 8.35 | 8.38 | -2.33% | 2,121,400 |
| 2026-07-28 | 8.52 | 8.72 | 8.52 | 8.58 | +0.82% | 2,360,700 |
| 2026-07-27 | 8.57 | 8.61 | 8.50 | 8.51 | -0.93% | 2,202,200 |
| 2026-07-24 | 8.44 | 8.60 | 8.41 | 8.59 | +1.78% | 2,420,700 |
| 2026-07-23 | 8.35 | 8.46 | 8.31 | 8.44 | +0.48% | 1,422,300 |
| 2026-07-22 | 8.16 | 8.43 | 8.16 | 8.40 | +3.45% | 2,529,500 |
| 2026-07-21 | 8.15 | 8.16 | 8.09 | 8.12 | -0.85% | 2,705,150 |
| 2026-07-20 | 8.18 | 8.28 | 8.16 | 8.19 | +0.24% | 2,620,361 |
| 2026-07-17 | 8.26 | 8.28 | 8.12 | 8.17 | -0.85% | 2,484,100 |
| 2026-07-16 | 8.09 | 8.27 | 8.06 | 8.24 | +1.48% | 1,983,800 |
| 2026-07-15 | 8.20 | 8.23 | 8.11 | 8.12 | -0.85% | 2,914,800 |
| 2026-07-14 | 8.11 | 8.22 | 8.08 | 8.19 | +0.86% | 1,977,100 |
| 2026-07-13 | 8.07 | 8.12 | 8.03 | 8.12 | +1.12% | 2,573,400 |
| 2026-07-10 | 8.06 | 8.07 | 7.95 | 8.03 | -0.12% | 1,806,400 |
| 2026-07-09 | 8.15 | 8.16 | 7.98 | 8.04 | -0.86% | 3,164,200 |
| 2026-07-08 | 7.95 | 8.11 | 7.93 | 8.11 | +1.76% | 2,721,300 |
| 2026-07-07 | 7.96 | 8.06 | 7.88 | 7.97 | +0.13% | 3,893,100 |
| 2026-07-06 | 7.82 | 8.00 | 7.76 | 7.96 | +1.27% | 4,235,900 |
| 2026-07-03 | 7.85 | 7.97 | 7.83 | 7.86 | +0.90% | 1,084,700 |
| 2026-07-02 | 8.14 | 8.14 | 7.72 | 7.79 | -6.59% | 6,777,900 |
| 2026-06-30 | 8.41 | 8.41 | 8.32 | 8.34 | -1.77% | 6,455,700 |
| 2026-06-29 | 8.53 | 8.59 | 8.45 | 8.49 | -0.70% | 4,223,000 |
| 2026-06-26 | 8.50 | 8.57 | 8.48 | 8.55 | +0.71% | 1,461,506 |
| 2026-06-25 | 8.52 | 8.63 | 8.44 | 8.49 | -0.12% | 2,213,760 |
| 2026-06-24 | 8.40 | 8.52 | 8.38 | 8.50 | +1.19% | 3,034,872 |
| 2026-06-23 | 8.34 | 8.42 | 8.28 | 8.40 | +1.33% | 2,895,243 |
| 2026-06-22 | 8.31 | 8.40 | 8.27 | 8.29 | -0.96% | 1,405,080 |
| 2026-06-19 | 8.29 | 8.39 | 8.29 | 8.37 | +0.24% | 1,522,129 |
| 2026-06-18 | 8.30 | 8.41 | 8.27 | 8.35 | +0.72% | 2,036,247 |
| 2026-06-17 | 8.38 | 8.46 | 8.26 | 8.29 | -1.54% | 1,698,728 |
| 2026-06-16 | 8.40 | 8.48 | 8.37 | 8.42 | +0.24% | 1,355,046 |
| 2026-06-15 | 8.33 | 8.40 | 8.26 | 8.40 | +0.96% | 1,278,247 |
| 2026-06-12 | 8.21 | 8.32 | 8.18 | 8.32 | +1.22% | 2,978,636 |
| 2026-06-11 | 8.26 | 8.31 | 8.21 | 8.22 | -0.48% | 2,138,985 |
| 2026-06-10 | 8.27 | 8.32 | 8.23 | 8.26 | -0.36% | 1,049,916 |
| 2026-06-09 | 8.27 | 8.38 | 8.24 | 8.29 | +0.48% | 3,329,421 |
| 2026-06-08 | 8.34 | 8.42 | 8.24 | 8.25 | -1.43% | 2,636,239 |
| 2026-06-05 | 8.25 | 8.38 | 8.22 | 8.37 | +1.21% | 4,987,409 |
| 2026-06-04 | 8.13 | 8.30 | 8.08 | 8.27 | +2.10% | 2,496,809 |
| 2026-06-03 | 8.18 | 8.24 | 8.07 | 8.10 | -1.10% | 2,494,190 |
| 2026-06-02 | 8.14 | 8.22 | 8.10 | 8.19 | +0.61% | 2,682,079 |
| 2026-06-01 | 8.10 | 8.16 | 8.02 | 8.14 | -0.25% | 2,664,468 |
| 2026-05-29 | 8.18 | 8.20 | 8.11 | 8.16 | -0.49% | 3,693,472 |
| 2026-05-28 | 8.15 | 8.28 | 8.15 | 8.20 | -0.24% | 3,373,782 |
| 2026-05-27 | 8.28 | 8.35 | 8.20 | 8.22 | -1.44% | 2,167,090 |
| 2026-05-26 | 8.29 | 8.37 | 8.21 | 8.34 | +0.60% | 2,336,147 |
| 2026-05-25 | 8.30 | 8.32 | 8.25 | 8.29 | +0.48% | 483,416 |
| 2026-05-22 | 8.16 | 8.30 | 8.14 | 8.25 | +1.23% | 2,581,040 |
| 2026-05-21 | 8.09 | 8.16 | 8.07 | 8.15 | +0.49% | 2,281,546 |
| 2026-05-20 | 7.97 | 8.14 | 7.92 | 8.11 | +1.88% | 2,459,314 |
| 2026-05-19 | 7.90 | 7.96 | 7.87 | 7.96 | +0.25% | 3,050,275 |
| 2026-05-15 | 8.07 | 8.08 | 7.86 | 7.94 | -1.61% | 3,202,522 |
| 2026-05-14 | 8.12 | 8.19 | 8.06 | 8.07 | -0.62% | 1,480,421 |
| 2026-05-13 | 8.23 | 8.23 | 8.09 | 8.12 | -0.85% | 1,114,987 |
| 2026-05-12 | 8.17 | 8.21 | 8.08 | 8.19 | +0.24% | 3,713,387 |
| 2026-05-11 | 8.29 | 8.33 | 8.13 | 8.17 | -2.04% | 4,263,607 |
| 2026-05-08 | 8.77 | 8.97 | 8.26 | 8.34 | -2.57% | 4,890,198 |
| 2026-05-07 | 8.61 | 8.65 | 8.52 | 8.56 | -0.93% | 1,439,736 |
| 2026-05-06 | 8.69 | 8.70 | 8.56 | 8.64 | +0.00% | 2,252,291 |
| 2026-05-05 | 8.50 | 8.67 | 8.50 | 8.64 | +1.41% | 2,464,420 |
| 2026-05-04 | 8.59 | 8.60 | 8.47 | 8.52 | -0.70% | 2,913,656 |
| 2026-05-01 | 8.53 | 8.63 | 8.51 | 8.58 | +0.70% | 2,096,019 |
| 2026-04-30 | 8.46 | 8.61 | 8.45 | 8.52 | +0.83% | 1,429,751 |
| 2026-04-29 | 8.52 | 8.62 | 8.42 | 8.45 | -1.17% | 1,681,377 |
| 2026-04-28 | 8.51 | 8.61 | 8.51 | 8.55 | -0.58% | 1,991,133 |
| 2026-04-27 | 8.69 | 8.72 | 8.51 | 8.60 | -0.69% | 2,180,895 |
| 2026-04-24 | 8.65 | 8.68 | 8.55 | 8.66 | +0.00% | 1,620,747 |
| 2026-04-23 | 8.51 | 8.66 | 8.51 | 8.66 | +1.76% | 2,346,991 |
| 2026-04-22 | 8.57 | 8.67 | 8.48 | 8.51 | +0.12% | 1,186,331 |
| 2026-04-21 | 8.61 | 8.68 | 8.48 | 8.50 | -1.39% | 1,734,018 |
| 2026-04-20 | 8.73 | 8.80 | 8.59 | 8.62 | -1.49% | 1,694,115 |
| 2026-04-17 | 8.81 | 8.86 | 8.71 | 8.75 | -0.46% | 1,474,223 |
| 2026-04-16 | 8.73 | 8.81 | 8.71 | 8.79 | +0.69% | 1,418,057 |
| 2026-04-15 | 8.67 | 8.77 | 8.61 | 8.73 | +0.34% | 1,321,943 |
| 2026-04-14 | 8.74 | 8.75 | 8.63 | 8.70 | +0.00% | 678,101 |
| 2026-04-13 | 8.80 | 8.87 | 8.68 | 8.70 | -1.69% | 1,947,886 |
| 2026-04-10 | 8.76 | 8.90 | 8.76 | 8.85 | +1.26% | 3,047,018 |
| 2026-04-09 | 8.65 | 8.86 | 8.65 | 8.74 | +0.81% | 3,144,949 |
| 2026-04-08 | 8.67 | 8.68 | 8.56 | 8.67 | +1.52% | 2,309,918 |
| 2026-04-07 | 8.60 | 8.63 | 8.53 | 8.54 | -1.04% | 1,817,981 |
| 2026-04-06 | 8.59 | 8.69 | 8.59 | 8.63 | -0.23% | 1,235,398 |
| 2026-04-02 | 8.69 | 8.74 | 8.63 | 8.65 | -0.12% | 1,430,319 |
| 2026-04-01 | 8.67 | 8.82 | 8.64 | 8.66 | +1.64% | 3,815,960 |
| 2026-03-31 | 8.51 | 8.57 | 8.41 | 8.52 | -0.81% | 2,441,955 |
| 2026-03-30 | 8.61 | 8.73 | 8.53 | 8.59 | +0.23% | 2,276,584 |
| 2026-03-27 | 8.52 | 8.63 | 8.49 | 8.57 | -0.35% | 1,915,073 |
| 2026-03-26 | 8.62 | 8.71 | 8.59 | 8.60 | -0.69% | 2,844,117 |
| 2026-03-25 | 8.74 | 8.83 | 8.66 | 8.66 | -0.23% | 2,817,185 |
| 2026-03-24 | 8.55 | 8.74 | 8.53 | 8.68 | +0.93% | 1,349,674 |
| 2026-03-23 | 8.55 | 8.70 | 8.43 | 8.60 | +0.35% | 3,705,706 |
| 2026-03-20 | 8.86 | 8.87 | 8.46 | 8.57 | -3.38% | 4,182,688 |
| 2026-03-19 | 8.78 | 8.91 | 8.75 | 8.87 | +0.11% | 1,672,809 |
| 2026-03-18 | 8.93 | 8.97 | 8.81 | 8.86 | -1.45% | 1,358,063 |
| 2026-03-17 | 8.82 | 9.09 | 8.82 | 8.99 | +2.16% | 2,136,309 |
| 2026-03-16 | 8.73 | 8.82 | 8.65 | 8.80 | +1.15% | 968,716 |
| 2026-03-13 | 8.63 | 8.82 | 8.63 | 8.70 | +1.40% | 1,357,920 |
| 2026-03-12 | 8.54 | 8.69 | 8.52 | 8.58 | +0.59% | 2,777,382 |
| 2026-03-11 | 8.34 | 8.55 | 8.31 | 8.53 | +1.67% | 2,563,091 |
| 2026-03-10 | 8.38 | 8.49 | 8.29 | 8.39 | -0.12% | 3,533,333 |
| 2026-03-09 | 8.25 | 8.50 | 8.18 | 8.40 | +0.60% | 3,730,483 |
| 2026-03-06 | 8.88 | 8.90 | 8.13 | 8.35 | -11.55% | 7,082,105 |
| 2026-03-05 | 9.48 | 9.48 | 9.31 | 9.44 | -0.84% | 1,489,451 |
| 2026-03-04 | 9.50 | 9.54 | 9.38 | 9.52 | +0.21% | 1,339,505 |
| 2026-03-03 | 9.50 | 9.53 | 9.26 | 9.50 | -0.11% | 1,585,294 |
| 2026-03-02 | 9.46 | 9.58 | 9.36 | 9.51 | -0.31% | 1,581,315 |
| 2026-02-27 | 9.46 | 9.69 | 9.43 | 9.54 | +1.06% | 3,194,587 |
| 2026-02-26 | 9.34 | 9.52 | 9.27 | 9.44 | +1.18% | 4,408,301 |
| 2026-02-25 | 9.36 | 9.38 | 9.24 | 9.33 | +0.21% | 1,807,305 |
| 2026-02-24 | 9.30 | 9.33 | 9.22 | 9.31 | +0.76% | 2,445,759 |
| 2026-02-23 | 9.17 | 9.25 | 9.16 | 9.24 | +0.98% | 1,565,392 |
| 2026-02-20 | 9.20 | 9.25 | 9.13 | 9.15 | -0.54% | 2,125,862 |
| 2026-02-19 | 9.23 | 9.25 | 9.17 | 9.20 | -0.22% | 1,003,665 |
| 2026-02-18 | 9.25 | 9.26 | 9.11 | 9.22 | -0.11% | 2,172,756 |
| 2026-02-17 | 9.26 | 9.38 | 9.21 | 9.23 | -0.54% | 2,313,144 |
| 2026-02-13 | 9.05 | 9.31 | 9.05 | 9.28 | +2.32% | 2,290,753 |
| 2026-02-12 | 8.96 | 9.09 | 8.96 | 9.07 | +0.89% | 2,298,045 |
| 2026-02-11 | 9.00 | 9.03 | 8.91 | 8.99 | +0.11% | 1,644,703 |
| 2026-02-10 | 8.84 | 9.00 | 8.79 | 8.98 | +1.93% | 2,491,140 |
| 2026-02-09 | 8.84 | 8.86 | 8.75 | 8.81 | -1.01% | 1,523,993 |
| 2026-02-06 | 8.99 | 9.04 | 8.82 | 8.90 | -0.56% | 1,753,360 |
| 2026-02-05 | 8.99 | 9.06 | 8.87 | 8.95 | -0.11% | 1,873,337 |
| 2026-02-04 | 8.99 | 9.02 | 8.86 | 8.96 | +0.22% | 2,060,374 |
| 2026-02-03 | 8.89 | 9.00 | 8.85 | 8.94 | +0.34% | 2,089,524 |
| 2026-02-02 | 8.86 | 8.97 | 8.79 | 8.91 | -0.34% | 3,982,843 |
| 2026-01-30 | 8.72 | 8.94 | 8.72 | 8.94 | +2.52% | 2,699,832 |
| 2026-01-29 | 8.88 | 8.97 | 8.71 | 8.72 | -2.35% | 3,229,784 |
| 2026-01-28 | 8.97 | 9.06 | 8.90 | 8.93 | -1.00% | 1,517,895 |
| 2026-01-27 | 8.89 | 9.04 | 8.80 | 9.02 | +2.15% | 2,708,177 |
| 2026-01-26 | 8.75 | 8.85 | 8.74 | 8.83 | +1.03% | 1,713,405 |
| 2026-01-23 | 8.81 | 8.85 | 8.71 | 8.74 | -0.91% | 1,839,517 |
| 2026-01-22 | 8.91 | 8.99 | 8.80 | 8.82 | -0.56% | 1,337,738 |
| 2026-01-21 | 9.06 | 9.12 | 8.84 | 8.87 | -1.99% | 2,633,610 |
| 2026-01-20 | 8.99 | 9.06 | 8.91 | 9.05 | -0.11% | 2,557,088 |
| 2026-01-19 | 8.95 | 9.08 | 8.95 | 9.06 | +0.67% | 933,939 |
| 2026-01-16 | 8.94 | 9.02 | 8.86 | 9.00 | +0.56% | 2,403,342 |
| 2026-01-15 | 8.95 | 9.02 | 8.87 | 8.95 | +0.79% | 1,740,118 |
| 2026-01-14 | 8.83 | 8.93 | 8.79 | 8.88 | +0.79% | 2,229,702 |
| 2026-01-13 | 8.83 | 8.88 | 8.75 | 8.81 | -0.23% | 2,398,628 |
| 2026-01-12 | 8.87 | 8.97 | 8.80 | 8.83 | -0.67% | 3,017,293 |
| 2026-01-09 | 8.68 | 8.90 | 8.66 | 8.89 | +2.89% | 2,005,435 |
| 2026-01-08 | 8.89 | 8.99 | 8.59 | 8.64 | -2.81% | 2,190,258 |
| 2026-01-07 | 8.75 | 9.13 | 8.71 | 8.89 | +3.61% | 3,953,389 |
| 2026-01-06 | 8.44 | 8.59 | 8.41 | 8.58 | +1.90% | 1,748,541 |
| 2026-01-05 | 8.40 | 8.44 | 8.30 | 8.42 | +0.00% | 1,996,478 |
| 2026-01-02 | 8.45 | 8.52 | 8.40 | 8.42 | -0.24% | 1,733,971 |
| 2025-12-31 | 8.45 | 8.48 | 8.41 | 8.44 | -0.59% | 856,291 |
| 2025-12-30 | 8.57 | 8.65 | 8.49 | 8.49 | -1.05% | 1,671,451 |
| 2025-12-29 | 8.46 | 8.63 | 8.45 | 8.58 | +0.94% | 1,943,355 |
| 2025-12-24 | 8.52 | 8.57 | 8.49 | 8.50 | -0.47% | 1,573,659 |
| 2025-12-23 | 8.50 | 8.60 | 8.49 | 8.54 | +0.35% | 2,166,937 |
| 2025-12-22 | 8.42 | 8.52 | 8.31 | 8.51 | -0.23% | 2,658,500 |
| 2025-12-19 | 8.68 | 8.72 | 8.45 | 8.53 | -1.27% | 25,788,100 |
| 2025-12-18 | 8.40 | 8.65 | 8.38 | 8.64 | +2.86% | 2,354,647 |
| 2025-12-17 | 8.48 | 8.51 | 8.36 | 8.40 | -0.94% | 2,702,076 |
| 2025-12-16 | 8.29 | 8.53 | 8.26 | 8.48 | +3.29% | 2,844,874 |
| 2025-12-15 | 8.13 | 8.22 | 8.11 | 8.21 | +1.36% | 1,434,028 |
| 2025-12-12 | 8.10 | 8.15 | 8.05 | 8.10 | +0.25% | 1,398,955 |
| 2025-12-11 | 8.02 | 8.15 | 8.02 | 8.08 | +0.87% | 2,276,548 |
| 2025-12-10 | 8.00 | 8.03 | 7.99 | 8.01 | +0.12% | 2,906,119 |
| 2025-12-09 | 8.01 | 8.04 | 7.99 | 8.00 | +0.00% | 2,370,266 |
| 2025-12-08 | 8.00 | 8.04 | 7.92 | 8.00 | -1.48% | 3,239,335 |
| 2025-12-05 | 8.18 | 8.18 | 8.10 | 8.12 | -0.49% | 1,503,605 |
| 2025-12-04 | 8.26 | 8.28 | 8.14 | 8.16 | -1.21% | 1,433,446 |
| 2025-12-03 | 8.37 | 8.42 | 8.23 | 8.26 | -1.31% | 1,961,325 |
| 2025-12-02 | 8.49 | 8.53 | 8.36 | 8.37 | -1.41% | 2,114,026 |
| 2025-12-01 | 8.55 | 8.56 | 8.44 | 8.49 | -0.70% | 1,230,667 |
| 2025-11-28 | 8.56 | 8.61 | 8.54 | 8.55 | -0.35% | 667,647 |
| 2025-11-27 | 8.60 | 8.64 | 8.58 | 8.58 | -0.46% | 203,081 |
| 2025-11-26 | 8.59 | 8.68 | 8.59 | 8.62 | +0.58% | 1,539,610 |
| 2025-11-25 | 8.42 | 8.59 | 8.37 | 8.57 | +2.02% | 1,145,835 |
| 2025-11-24 | 8.38 | 8.46 | 8.33 | 8.40 | +0.12% | 4,418,946 |
| 2025-11-21 | 8.37 | 8.44 | 8.31 | 8.39 | +0.36% | 833,311 |
| 2025-11-20 | 8.39 | 8.47 | 8.35 | 8.36 | -0.36% | 1,180,619 |
| 2025-11-19 | 8.45 | 8.46 | 8.31 | 8.39 | -0.59% | 1,052,287 |
| 2025-11-18 | 8.42 | 8.47 | 8.36 | 8.44 | +0.12% | 1,143,051 |
| 2025-11-17 | 8.50 | 8.56 | 8.38 | 8.43 | -1.06% | 1,836,325 |
| 2025-11-14 | 8.55 | 8.64 | 8.52 | 8.52 | -1.50% | 1,901,755 |
| 2025-11-13 | 8.59 | 8.67 | 8.52 | 8.65 | +0.23% | 1,983,226 |
| 2025-11-12 | 8.70 | 8.72 | 8.60 | 8.63 | -0.80% | 1,147,756 |
| 2025-11-11 | 8.85 | 8.96 | 8.66 | 8.70 | -1.69% | 1,666,479 |
| 2025-11-10 | 8.72 | 8.87 | 8.65 | 8.85 | +1.49% | 2,755,714 |
| 2025-11-07 | 8.40 | 9.10 | 8.40 | 8.72 | +7.79% | 7,996,622 |
| 2025-11-06 | 7.92 | 8.10 | 7.87 | 8.09 | +2.66% | 2,274,856 |
| 2025-11-05 | 7.79 | 7.90 | 7.79 | 7.88 | +1.16% | 1,365,191 |
| 2025-11-04 | 7.78 | 7.81 | 7.75 | 7.79 | -0.38% | 1,051,071 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+9.34%). Worst month: Sep (-6.68%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-11-02
Quick answers
What is Algonquin Power Utilities Corp's (AQN.TO) latest close?
7.85 on 2026-11-02, from the Closelook data lake's daily price record.
What is AQN.TO's 52-week high and low?
9.69 high and 6.96 low over the trailing 52 weeks, as of 2026-11-02.
What is Algonquin Power Utilities Corp's strongest and weakest month historically?
Historically, AQN.TO's strongest calendar month has been Nov (average +9.34%) and its weakest Sep (average -6.68%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 461 daily bars in the Closelook data lake.
What is Algonquin Power Utilities Corp's Closelooknet score?
32 out of 100 (momentum 41 · quality 35 · valuation 45), as of 2026-11-03. Scores are Closelooknet's own research readings, not ratings or investment advice.
What is the current Closelooknet signal on AQN.TO?
Recovery attempt under the 200-day: Trades +5% vs the 50-day and -4.2% vs the 200-day average, 17.2% below the 52-week high and +13.3% off the 52-week low. Computed from daily closes. As of 2026-11-02. A research diary reading, not advice.
Is AQN.TO above its 50-day and 200-day moving averages?
Algonquin Power Utilities Corp trades 5.0% above its 50-day and 4.2% below its 200-day moving average (5.7% above its 20-day). As of 2026-11-02.