Algonquin Power Utilities Corp (AQN.TO) — Price History
As of 2026-09-02 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-09-02 | 7.90 | 7.91 | 7.77 | 7.77 | -1.40% | 1,656,275 |
| 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 |
| 2025-11-03 | 7.83 | 7.86 | 7.68 | 7.82 | -0.13% | 1,007,073 |
| 2025-10-31 | 7.81 | 7.87 | 7.74 | 7.83 | +0.26% | 1,963,829 |
| 2025-10-30 | 7.88 | 7.89 | 7.78 | 7.81 | -0.76% | 1,129,414 |
| 2025-10-29 | 8.03 | 8.07 | 7.83 | 7.87 | -1.87% | 1,363,359 |
| 2025-10-28 | 7.96 | 8.14 | 7.94 | 8.02 | +0.25% | 2,014,495 |
| 2025-10-27 | 8.04 | 8.05 | 7.94 | 8.00 | -0.74% | 1,560,707 |
| 2025-10-24 | 8.12 | 8.15 | 8.05 | 8.06 | -0.62% | 1,897,767 |
| 2025-10-23 | 8.30 | 8.31 | 8.10 | 8.11 | -1.82% | 3,208,351 |
| 2025-10-22 | 8.32 | 8.34 | 8.25 | 8.26 | -1.08% | 1,335,087 |
| 2025-10-21 | 8.46 | 8.50 | 8.33 | 8.35 | -1.88% | 2,122,659 |
| 2025-10-20 | 8.41 | 8.52 | 8.39 | 8.51 | +1.67% | 2,068,840 |
| 2025-10-17 | 8.31 | 8.38 | 8.26 | 8.37 | +0.24% | 1,873,421 |
| 2025-10-16 | 8.36 | 8.43 | 8.31 | 8.35 | -0.24% | 1,439,581 |
| 2025-10-15 | 8.23 | 8.37 | 8.21 | 8.37 | +1.70% | 3,648,625 |
| 2025-10-14 | 8.15 | 8.28 | 8.14 | 8.23 | +1.48% | 2,336,784 |
| 2025-10-10 | 8.13 | 8.19 | 8.09 | 8.11 | -0.37% | 1,599,630 |
| 2025-10-09 | 8.23 | 8.34 | 8.13 | 8.14 | -0.85% | 1,313,952 |
| 2025-10-08 | 8.09 | 8.21 | 8.07 | 8.21 | +1.48% | 2,180,246 |
| 2025-10-07 | 8.08 | 8.14 | 8.04 | 8.09 | +0.12% | 1,422,306 |
| 2025-10-06 | 8.10 | 8.15 | 8.01 | 8.08 | +0.00% | 1,662,452 |
| 2025-10-03 | 7.99 | 8.13 | 7.99 | 8.08 | +1.00% | 1,876,764 |
| 2025-10-02 | 7.99 | 8.00 | 7.91 | 8.00 | +0.25% | 2,261,971 |
| 2025-10-01 | 7.62 | 8.04 | 7.58 | 7.98 | +6.68% | 5,336,675 |
| 2025-09-30 | 7.45 | 7.51 | 7.42 | 7.48 | +0.40% | 1,680,176 |
| 2025-09-29 | 7.45 | 7.49 | 7.26 | 7.45 | -0.67% | 2,628,221 |
| 2025-09-26 | 7.50 | 7.59 | 7.47 | 7.50 | +0.13% | 4,234,227 |
| 2025-09-25 | 7.55 | 7.55 | 7.49 | 7.49 | -0.53% | 3,235,676 |
| 2025-09-24 | 7.53 | 7.57 | 7.52 | 7.53 | +0.13% | 2,341,080 |
| 2025-09-23 | 7.51 | 7.56 | 7.49 | 7.52 | +0.13% | 2,153,264 |
| 2025-09-22 | 7.53 | 7.56 | 7.51 | 7.51 | -0.27% | 2,535,308 |
| 2025-09-19 | 7.62 | 7.66 | 7.52 | 7.53 | -0.26% | 13,813,050 |
| 2025-09-18 | 7.57 | 7.60 | 7.52 | 7.55 | -0.53% | 1,431,819 |
| 2025-09-17 | 7.59 | 7.64 | 7.58 | 7.59 | +0.00% | 1,539,693 |
| 2025-09-16 | 7.67 | 7.67 | 7.58 | 7.59 | -1.43% | 3,275,414 |
| 2025-09-15 | 7.75 | 7.77 | 7.66 | 7.70 | -0.52% | 2,505,893 |
| 2025-09-12 | 7.71 | 7.75 | 7.70 | 7.74 | +0.26% | 2,034,105 |
| 2025-09-11 | 7.75 | 7.79 | 7.71 | 7.72 | -0.26% | 1,772,967 |
| 2025-09-10 | 7.79 | 7.81 | 7.74 | 7.74 | -0.39% | 2,890,618 |
| 2025-09-09 | 7.76 | 7.82 | 7.74 | 7.77 | +0.13% | 1,019,232 |
| 2025-09-08 | 7.86 | 7.88 | 7.76 | 7.76 | -1.02% | 1,809,767 |
| 2025-09-05 | 7.82 | 7.88 | 7.82 | 7.84 | +0.77% | 1,750,863 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+9.34%). Worst month: Sep (-4.10%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-09-02
Quick answers
What is Algonquin Power Utilities Corp's (AQN.TO) latest close?
7.77 on 2026-09-02, from the Closelook data lake's daily price record.
What is AQN.TO's 52-week high and low?
9.69 high and 7.26 low over the trailing 52 weeks, as of 2026-09-02.
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 -4.10%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 420 daily bars in the Closelook data lake.