5 DAY PERFORMANCE
+21.37%
1 MONTH PERFORMANCE
+10.73%
3 MONTH PERFORMANCE
+9.36%
6 MONTH PERFORMANCE
-2.06%
YEAR-TO-DATE PERFORMANCE
+0.65%
1 YEAR PERFORMANCE
+6.72%
Algonquin Power & Utilities Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $5.07 | $5.11 (0.79%) | $5.11 | $5.05 | 1.79 M | $3.91 B |
| 10/08/2026 | $5.08 | $5.08 (0%) | $5.10 | $5.01 | 6.00 M | $3.91 B |
| 10/07/2026 | $5.05 | $5.06 (0.2%) | $5.11 | $5.03 | 5.54 M | $3.89 B |
| 10/06/2026 | $5.09 | $5.06 (-0.59%) | $5.13 | $5.05 | 6.42 M | $3.89 B |
| 10/05/2026 | $5.12 | $5.07 (-0.98%) | $5.12 | $5.04 | 4.24 M | $3.90 B |
| 10/02/2026 | $5.07 | $5.10 (0.59%) | $5.15 | $5.05 | 4.38 M | $3.93 B |
| 10/01/2026 | $4.99 | $5.03 (0.8%) | $5.06 | $4.96 | 4.69 M | $3.87 B |
| 09/30/2026 | $5.08 | $5.03 (-0.98%) | $5.11 | $5.02 | 6.05 M | $3.87 B |
| 09/29/2026 | $4.95 | $5.05 (2.02%) | $5.07 | $4.91 | 4.36 M | $3.89 B |
| 09/28/2026 | $4.98 | $5.01 (0.6%) | $5.03 | $4.96 | 4.09 M | $3.86 B |
| 09/25/2026 | $5.01 | $5.00 (-0.2%) | $5.03 | $4.96 | 2.99 M | $3.85 B |
| 09/24/2026 | $5.07 | $5.02 (-0.99%) | $5.08 | $5.00 | 4.48 M | $3.86 B |
| 09/23/2026 | $5.20 | $5.06 (-2.69%) | $5.20 | $5.05 | 4.89 M | $3.89 B |
| 09/22/2026 | $5.25 | $5.21 (-0.76%) | $5.28 | $5.20 | 3.46 M | $4.01 B |
| 09/21/2026 | $5.35 | $5.24 (-2.06%) | $5.35 | $5.22 | 3.52 M | $4.03 B |
| 09/18/2026 | $5.34 | $5.35 (0.19%) | $5.40 | $5.32 | 5.21 M | $4.12 B |
| 09/17/2026 | $5.36 | $5.38 (0.37%) | $5.40 | $5.32 | 4.65 M | $4.14 B |
| 09/16/2026 | $5.33 | $5.32 (-0.19%) | $5.34 | $5.29 | 3.65 M | $4.09 B |
| 09/15/2026 | $5.34 | $5.28 (-1.12%) | $5.36 | $5.27 | 4.45 M | $4.06 B |
| 09/14/2026 | $5.32 | $5.35 (0.56%) | $5.38 | $5.24 | 12.27 M | $4.12 B |
| 09/11/2026 | $5.45 | $5.31 (-2.57%) | $5.45 | $5.28 | 7.22 M | $4.09 B |
| 09/10/2026 | $5.59 | $5.43 (-2.86%) | $5.59 | $5.41 | 5.75 M | $4.18 B |
| 09/09/2026 | $5.69 | $5.59 (-1.76%) | $5.71 | $5.59 | 3.33 M | $4.30 B |
| 09/08/2026 | $5.69 | $5.68 (-0.18%) | $5.73 | $5.66 | 3.58 M | $4.37 B |
| 09/04/2026 | $5.58 | $5.67 (1.61%) | $5.69 | $5.57 | 3.16 M | $4.36 B |
| 09/03/2026 | $5.65 | $5.60 (-0.88%) | $5.69 | $5.59 | 3.32 M | $4.31 B |
| 09/02/2026 | $5.65 | $5.63 (-0.35%) | $5.68 | $5.60 | 3.34 M | $4.33 B |
| 09/01/2026 | $5.65 | $5.66 (0.18%) | $5.70 | $5.60 | 4.15 M | $4.36 B |
| 08/31/2026 | $5.63 | $5.66 (0.53%) | $5.67 | $5.62 | 3.45 M | $4.36 B |
| 08/28/2026 | $5.70 | $5.66 (-0.7%) | $5.76 | $5.64 | 3.68 M | $4.36 B |
| 08/27/2026 | $5.70 | $5.68 (-0.35%) | $5.72 | $5.66 | 3.13 M | $4.37 B |
| 08/26/2026 | $5.71 | $5.71 (0%) | $5.76 | $5.69 | 2.38 M | $4.40 B |
| 08/25/2026 | $5.69 | $5.75 (1.05%) | $5.78 | $5.65 | 3.49 M | $4.43 B |
| 08/24/2026 | $5.70 | $5.69 (-0.18%) | $5.70 | $5.65 | 2.57 M | $4.38 B |
| 08/21/2026 | $5.84 | $5.70 (-2.4%) | $5.84 | $5.70 | 3.83 M | $4.39 B |
| 08/20/2026 | $5.79 | $5.82 (0.52%) | $5.88 | $5.79 | 2.94 M | $4.48 B |
| 08/19/2026 | $5.82 | $5.82 (0%) | $5.86 | $5.79 | 4.32 M | $4.48 B |
| 08/18/2026 | $5.88 | $5.79 (-1.53%) | $5.88 | $5.79 | 3.20 M | $4.46 B |
| 08/17/2026 | $5.85 | $5.83 (-0.34%) | $5.89 | $5.80 | 2.17 M | $4.49 B |
| 08/14/2026 | $5.81 | $5.89 (1.38%) | $5.89 | $5.81 | 3.11 M | $4.53 B |
| 08/13/2026 | $5.78 | $5.82 (0.69%) | $5.83 | $5.76 | 2.59 M | $4.48 B |
| 08/12/2026 | $5.80 | $5.77 (-0.52%) | $5.87 | $5.75 | 3.50 M | $4.44 B |
| 08/11/2026 | $5.68 | $5.81 (2.29%) | $5.86 | $5.66 | 6.00 M | $4.47 B |
| 08/10/2026 | $5.66 | $5.66 (0%) | $5.75 | $5.62 | 6.03 M | $4.36 B |
| 08/07/2026 | $5.63 | $5.74 (1.95%) | $5.76 | $5.54 | 5.64 M | $4.41 B |
| 08/06/2026 | $5.83 | $5.75 (-1.37%) | $5.84 | $5.73 | 2.28 M | $4.42 B |
| 08/05/2026 | $5.81 | $5.77 (-0.69%) | $5.82 | $5.71 | 2.70 M | $4.44 B |
| 08/04/2026 | $5.74 | $5.79 (0.87%) | $5.81 | $5.69 | 3.74 M | $4.45 B |
| 08/03/2026 | $5.86 | $5.74 (-2.05%) | $5.87 | $5.72 | 2.77 M | $4.41 B |
| 07/31/2026 | $5.97 | $5.84 (-2.18%) | $5.98 | $5.84 | 6.01 M | $4.49 B |
| 07/30/2026 | $5.97 | $5.98 (0.17%) | $6.04 | $5.94 | 2.70 M | $4.60 B |
| 07/29/2026 | $6.05 | $5.96 (-1.49%) | $6.12 | $5.94 | 4.00 M | $4.58 B |
| 07/28/2026 | $6.04 | $6.08 (0.66%) | $6.19 | $6.04 | 3.81 M | $4.67 B |
| 07/27/2026 | $6.09 | $6.01 (-1.31%) | $6.12 | $6.01 | 4.31 M | $4.62 B |
| 07/24/2026 | $6.01 | $6.10 (1.5%) | $6.10 | $5.96 | 6.85 M | $4.69 B |
| 07/23/2026 | $5.90 | $5.99 (1.53%) | $6.01 | $5.89 | 2.63 M | $4.61 B |
| 07/22/2026 | $5.79 | $5.96 (2.94%) | $5.98 | $5.79 | 5.11 M | $4.58 B |
| 07/21/2026 | $5.80 | $5.76 (-0.69%) | $5.81 | $5.74 | 2.49 M | $4.43 B |
| 07/20/2026 | $5.84 | $5.81 (-0.51%) | $5.89 | $5.80 | 2.19 M | $4.47 B |
| 07/17/2026 | $5.90 | $5.84 (-1.02%) | $5.91 | $5.79 | 3.44 M | $4.49 B |
| 07/16/2026 | $5.77 | $5.87 (1.73%) | $5.89 | $5.76 | 2.95 M | $4.51 B |
| 07/15/2026 | $5.82 | $5.77 (-0.86%) | $5.85 | $5.77 | 2.90 M | $4.44 B |
| 07/14/2026 | $5.75 | $5.81 (1.04%) | $5.85 | $5.75 | 3.72 M | $4.47 B |
| 07/13/2026 | $5.66 | $5.72 (1.06%) | $5.74 | $5.66 | 2.57 M | $4.40 B |
| 07/10/2026 | $5.66 | $5.65 (-0.18%) | $5.70 | $5.62 | 3.18 M | $4.34 B |
| 07/09/2026 | $5.71 | $5.66 (-0.88%) | $5.76 | $5.64 | 4.68 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.
