5 DAY PERFORMANCE
+4.74%
1 MONTH PERFORMANCE
+4.38%
3 MONTH PERFORMANCE
+0.65%
6 MONTH PERFORMANCE
+0.00%
YEAR-TO-DATE PERFORMANCE
+0.65%
1 YEAR PERFORMANCE
+8.03%
Algonquin Power & Utilities Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $5.97 | $6.02 (0.84%) | $6.04 | $5.97 | 2.39 M | $4.63 B |
| 06/25/2026 | $6.00 | $5.96 (-0.67%) | $6.07 | $5.94 | 3.77 M | $4.58 B |
| 06/24/2026 | $5.93 | $5.98 (0.84%) | $5.99 | $5.86 | 3.71 M | $4.60 B |
| 06/23/2026 | $5.87 | $5.91 (0.68%) | $5.93 | $5.84 | 3.28 M | $4.54 B |
| 06/22/2026 | $5.89 | $5.86 (-0.51%) | $5.94 | $5.83 | 2.46 M | $4.51 B |
| 06/18/2026 | $5.92 | $5.89 (-0.51%) | $5.95 | $5.85 | 3.81 M | $4.53 B |
| 06/17/2026 | $6.01 | $5.87 (-2.33%) | $6.04 | $5.86 | 3.74 M | $4.51 B |
| 06/16/2026 | $6.00 | $6.01 (0.17%) | $6.07 | $5.99 | 3.66 M | $4.62 B |
| 06/15/2026 | $5.95 | $6.00 (0.84%) | $6.01 | $5.91 | 3.50 M | $4.61 B |
| 06/12/2026 | $5.89 | $5.94 (0.85%) | $5.95 | $5.85 | 4.17 M | $4.57 B |
| 06/11/2026 | $5.90 | $5.89 (-0.17%) | $5.94 | $5.86 | 5.54 M | $4.53 B |
| 06/10/2026 | $5.93 | $5.91 (-0.34%) | $5.99 | $5.90 | 4.89 M | $4.54 B |
| 06/09/2026 | $5.94 | $5.94 (0%) | $6.01 | $5.92 | 3.99 M | $4.57 B |
| 06/08/2026 | $5.97 | $5.90 (-1.17%) | $6.05 | $5.90 | 4.99 M | $4.54 B |
| 06/05/2026 | $5.95 | $6.01 (1.01%) | $6.02 | $5.92 | 4.43 M | $4.62 B |
| 06/04/2026 | $5.87 | $5.94 (1.19%) | $5.97 | $5.81 | 5.86 M | $4.57 B |
| 06/03/2026 | $5.91 | $5.82 (-1.52%) | $5.95 | $5.80 | 4.00 M | $4.47 B |
| 06/02/2026 | $5.80 | $5.91 (1.9%) | $5.95 | $5.80 | 4.38 M | $4.54 B |
| 06/01/2026 | $5.87 | $5.86 (-0.17%) | $5.89 | $5.79 | 6.66 M | $4.51 B |
| 05/29/2026 | $5.92 | $5.89 (-0.51%) | $5.94 | $5.87 | 6.30 M | $4.53 B |
| 05/28/2026 | $5.92 | $5.93 (0.17%) | $5.99 | $5.90 | 8.17 M | $4.56 B |
| 05/27/2026 | $6.00 | $5.93 (-1.17%) | $6.04 | $5.92 | 6.17 M | $4.56 B |
| 05/26/2026 | $6.00 | $6.02 (0.33%) | $6.06 | $5.94 | 7.10 M | $4.63 B |
| 05/22/2026 | $5.91 | $5.97 (1.02%) | $6.01 | $5.89 | 4.91 M | $4.59 B |
| 05/21/2026 | $5.88 | $5.91 (0.51%) | $5.92 | $5.85 | 4.94 M | $4.54 B |
| 05/20/2026 | $5.78 | $5.89 (1.9%) | $5.92 | $5.75 | 6.40 M | $4.53 B |
| 05/19/2026 | $5.75 | $5.78 (0.52%) | $5.79 | $5.71 | 4.23 M | $4.44 B |
| 05/18/2026 | $5.76 | $5.76 (0%) | $5.83 | $5.75 | 2.88 M | $4.43 B |
| 05/15/2026 | $5.85 | $5.75 (-1.71%) | $5.87 | $5.72 | 5.20 M | $4.42 B |
| 05/14/2026 | $5.92 | $5.88 (-0.68%) | $5.97 | $5.87 | 3.26 M | $4.52 B |
| 05/13/2026 | $5.94 | $5.91 (-0.51%) | $5.99 | $5.90 | 2.74 M | $4.54 B |
| 05/12/2026 | $5.95 | $5.95 (0%) | $5.99 | $5.89 | 5.40 M | $4.57 B |
| 05/11/2026 | $6.10 | $5.97 (-2.13%) | $6.12 | $5.94 | 3.18 M | $4.59 B |
| 05/08/2026 | $6.33 | $6.07 (-4.11%) | $6.55 | $6.03 | 7.61 M | $4.67 B |
| 05/07/2026 | $6.31 | $6.28 (-0.48%) | $6.35 | $6.25 | 3.21 M | $4.83 B |
| 05/06/2026 | $6.36 | $6.33 (-0.47%) | $6.39 | $6.28 | 3.86 M | $4.87 B |
| 05/05/2026 | $6.30 | $6.33 (0.48%) | $6.37 | $6.25 | 3.45 M | $4.87 B |
| 05/04/2026 | $6.28 | $6.27 (-0.16%) | $6.31 | $6.22 | 3.47 M | $4.82 B |
| 05/01/2026 | $6.30 | $6.31 (0.16%) | $6.36 | $6.28 | 2.25 M | $4.85 B |
| 04/30/2026 | $6.21 | $6.28 (1.13%) | $6.32 | $6.20 | 2.63 M | $4.83 B |
| 04/29/2026 | $6.25 | $6.16 (-1.44%) | $6.29 | $6.15 | 2.30 M | $4.74 B |
| 04/28/2026 | $6.24 | $6.26 (0.32%) | $6.30 | $6.22 | 3.08 M | $4.81 B |
| 04/27/2026 | $6.38 | $6.30 (-1.25%) | $6.41 | $6.29 | 2.79 M | $4.84 B |
| 04/24/2026 | $6.32 | $6.34 (0.32%) | $6.36 | $6.26 | 5.47 M | $4.87 B |
| 04/23/2026 | $6.24 | $6.31 (1.12%) | $6.33 | $6.24 | 2.62 M | $4.85 B |
| 04/22/2026 | $6.27 | $6.22 (-0.8%) | $6.35 | $6.21 | 2.73 M | $4.78 B |
| 04/21/2026 | $6.36 | $6.20 (-2.52%) | $6.36 | $6.20 | 3.26 M | $4.77 B |
| 04/20/2026 | $6.37 | $6.30 (-1.1%) | $6.44 | $6.29 | 4.32 M | $4.84 B |
| 04/17/2026 | $6.41 | $6.38 (-0.47%) | $6.48 | $6.37 | 2.56 M | $4.91 B |
| 04/16/2026 | $6.37 | $6.41 (0.63%) | $6.43 | $6.36 | 3.86 M | $4.93 B |
| 04/15/2026 | $6.28 | $6.37 (1.43%) | $6.39 | $6.26 | 3.42 M | $4.90 B |
| 04/14/2026 | $6.35 | $6.30 (-0.79%) | $6.35 | $6.28 | 2.49 M | $4.84 B |
| 04/13/2026 | $6.39 | $6.29 (-1.56%) | $6.39 | $6.29 | 4.01 M | $4.84 B |
| 04/10/2026 | $6.33 | $6.39 (0.95%) | $6.43 | $6.33 | 5.04 M | $4.91 B |
| 04/09/2026 | $6.29 | $6.32 (0.48%) | $6.42 | $6.25 | 6.90 M | $4.86 B |
| 04/08/2026 | $6.27 | $6.27 (0%) | $6.27 | $6.18 | 5.60 M | $4.82 B |
| 04/07/2026 | $6.18 | $6.14 (-0.65%) | $6.21 | $6.13 | 3.20 M | $4.72 B |
| 04/06/2026 | $6.21 | $6.19 (-0.32%) | $6.25 | $6.17 | 3.27 M | $4.76 B |
| 04/02/2026 | $6.28 | $6.23 (-0.8%) | $6.29 | $6.19 | 3.82 M | $4.79 B |
| 04/01/2026 | $6.22 | $6.23 (0.16%) | $6.35 | $6.22 | 4.81 M | $4.79 B |
| 03/31/2026 | $6.13 | $6.14 (0.16%) | $6.16 | $6.02 | 7.60 M | $4.72 B |
| 03/30/2026 | $6.22 | $6.16 (-0.96%) | $6.28 | $6.11 | 6.83 M | $4.74 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.
