Algonquin Power & Utilities

AQN_pd
🏛️ canada →
25.35
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
11:04 25.39 25.39 25.39 25.39 0.2K
11:33 25.32 25.32 25.32 25.32 5.0K
12:33 25.45 25.45 25.45 25.45 0.4K
12:38 25.40 25.40 25.40 25.40 0.1K
16:01 25.40 25.40 25.40 25.40 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 25.35 25.35 25.35 25.35 0.0M
2025-09-26 25.42 25.42 25.42 25.42 0.0M
2025-09-25 25.40 25.45 25.40 25.42 0.0M
2025-09-24 25.39 25.45 25.32 25.40 0.0M
2025-09-23 25.35 25.39 25.35 25.39 0.0M
2025-09-22 25.39 25.39 25.35 25.39 0.0M
2025-09-19 25.32 25.32 25.32 25.32 0.0M
2025-09-18 25.31 25.31 25.31 25.31 0.0M
2025-09-17 25.40 25.40 25.40 25.40 0.0M
2025-09-16 25.30 25.30 25.30 25.30 0.0M
2025-09-15 25.30 25.30 25.30 25.30 0.0M
2025-09-12 25.60 25.60 25.60 25.60 0.0M
2025-09-11 25.62 25.62 25.60 25.60 0.0M
2025-09-10 25.51 25.60 25.51 25.60 0.0M
2025-09-09 25.45 25.45 25.45 25.45 0.0M
2025-09-08 25.41 25.45 25.40 25.45 0.0M
2025-09-05 25.36 25.36 25.36 25.36 0.0M
2025-09-04 25.36 25.36 25.36 25.36 0.0M
2025-09-03 25.58 25.58 25.40 25.56 0.0M
2025-09-02 25.73 25.81 25.27 25.32 0.0M
2025-08-29 25.45 25.71 25.45 25.71 0.0M
2025-08-28 25.35 25.45 25.35 25.45 0.0M
2025-08-27 25.40 25.40 25.40 25.40 0.0M
2025-08-26 25.40 25.40 25.33 25.33 0.0M
2025-08-25 25.30 25.30 25.30 25.30 0.0M
2025-08-22 25.30 25.39 25.30 25.39 0.0M
2025-08-21 25.26 25.31 25.26 25.31 0.0M
2025-08-20 25.26 25.26 25.26 25.26 0.0M
2025-08-19 25.26 25.28 25.26 25.28 0.0M
2025-08-18 25.19 25.33 25.19 25.20 0.0M
2025-08-15 25.20 25.20 25.20 25.20 0.0M
2025-08-14 25.36 25.37 25.16 25.16 0.0M
2025-08-13 25.18 25.25 25.16 25.25 0.0M
2025-08-12 25.29 25.29 25.20 25.20 0.0M
2025-08-11 25.18 25.37 25.18 25.37 0.0M
2025-08-08 25.16 25.16 25.16 25.16 0.0M
2025-08-07 25.38 25.38 25.16 25.16 0.0M
2025-08-06 25.11 25.11 25.11 25.11 0.0M
2025-08-05 25.11 25.11 25.11 25.11 0.0M
2025-08-01 25.12 25.34 25.12 25.34 0.0M
2025-07-31 25.29 25.42 25.29 25.42 0.0M
2025-07-30 25.25 25.27 25.25 25.27 0.0M
2025-07-29 25.16 25.30 25.16 25.30 0.0M
2025-07-28 25.25 25.48 25.25 25.35 0.0M
2025-07-25 25.20 25.27 25.19 25.27 0.0M
2025-07-24 25.17 25.17 25.17 25.17 0.0M
2025-07-23 25.41 25.42 25.17 25.17 0.0M
2025-07-22 25.19 25.54 25.19 25.54 0.0M
2025-07-21 25.35 25.35 25.35 25.35 0.0M
2025-07-18 25.06 25.35 25.06 25.35 0.0M
2025-07-17 25.16 25.16 25.15 25.15 0.0M
2025-07-16 25.15 25.15 25.15 25.15 0.0M
2025-07-15 25.15 25.15 25.15 25.15 0.0M
2025-07-14 25.15 25.15 25.15 25.15 0.0M
2025-07-11 25.14 25.15 25.14 25.15 0.0M
2025-07-10 25.10 25.10 25.10 25.10 0.0M
2025-07-09 25.00 25.10 25.00 25.10 0.0M
2025-07-08 25.09 25.10 25.00 25.10 0.0M
2025-07-07 25.07 25.07 24.89 24.89 0.0M
2025-07-04 25.00 25.14 25.00 25.05 0.0M
2025-07-03 24.85 25.00 24.85 24.99 0.0M
2025-07-02 24.89 24.90 24.84 24.90 0.0M
2025-06-30 24.81 24.81 24.81 24.81 0.0M
2025-06-27 24.95 24.95 24.81 24.81 0.0M
2025-06-26 24.85 24.85 24.75 24.75 0.0M
2025-06-25 24.73 24.75 24.73 24.74 0.0M
2025-06-24 24.57 24.57 24.57 24.57 0.0M
2025-06-23 24.57 24.73 24.57 24.73 0.0M
2025-06-20 24.60 24.60 24.60 24.60 0.0M
2025-06-19 24.64 24.64 24.57 24.57 0.0M
2025-06-18 24.63 24.65 24.61 24.65 0.0M
2025-06-17 24.70 24.73 24.67 24.73 0.0M
2025-06-16 24.91 24.91 24.91 24.91 0.0M
2025-06-13 24.91 24.91 24.91 24.91 0.0M
2025-06-12 24.93 24.93 24.91 24.91 0.0M
2025-06-11 24.95 24.97 24.90 24.91 0.0M
2025-06-10 24.98 24.99 24.98 24.99 0.0M
2025-06-09 24.85 24.85 24.85 24.85 0.0M
2025-06-06 24.75 24.81 24.75 24.81 0.0M
2025-06-05 25.00 25.03 24.90 24.90 0.0M
2025-06-04 25.02 25.02 24.70 24.85 0.0M
2025-06-03 24.68 24.68 24.68 24.68 0.0M
2025-06-02 24.60 24.65 24.60 24.65 0.0M
2025-05-30 24.54 24.54 24.54 24.54 0.0M
2025-05-29 24.26 24.26 24.26 24.26 0.0M
2025-05-28 24.26 24.26 24.26 24.26 0.0M
2025-05-27 24.37 24.59 24.37 24.59 0.0M
2025-05-26 24.20 24.60 24.20 24.58 0.0M
2025-05-23 24.17 24.41 24.17 24.35 0.0M
2025-05-22 24.15 24.15 24.15 24.15 0.0M
2025-05-21 24.20 24.20 24.15 24.15 0.0M
2025-05-20 24.20 24.20 24.20 24.20 0.0M
2025-05-16 24.29 24.29 24.25 24.25 0.0M
2025-05-15 24.24 24.24 24.12 24.22 0.0M
2025-05-14 24.11 24.11 24.11 24.11 0.0M
2025-05-13 24.11 24.11 24.11 24.11 0.0M
2025-05-12 24.10 24.10 24.10 24.10 0.0M
2025-05-09 23.84 24.06 23.84 24.00 0.0M
2025-05-08 24.08 24.14 24.08 24.10 0.0M
2025-05-06 23.82 23.82 23.80 23.80 0.0M
2025-05-05 23.80 23.80 23.80 23.80 0.1M
2025-05-02 23.74 23.86 23.74 23.86 0.0M
2025-05-01 23.75 23.96 23.75 23.96 0.0M
2025-04-29 23.85 23.85 23.85 23.85 0.0M
2025-04-28 24.08 24.08 23.85 23.85 0.0M
2025-04-25 23.86 23.86 23.86 23.86 0.0M
2025-04-24 23.89 23.90 23.62 23.62 0.0M
2025-04-23 23.90 23.90 23.90 23.90 0.0M
2025-04-22 23.95 24.00 23.70 23.91 0.0M
2025-04-21 24.02 24.02 24.00 24.00 0.0M
2025-04-16 23.89 24.06 23.89 24.06 0.0M
2025-04-14 23.70 23.70 23.65 23.65 0.0M
2025-04-11 23.00 23.70 23.00 23.70 0.0M
2025-04-10 23.53 23.53 23.00 23.00 0.0M
2025-04-09 23.53 23.70 23.03 23.70 0.0M
2025-04-08 23.82 24.03 23.65 23.65 0.0M
2025-04-07 23.85 23.85 23.52 23.55 0.0M
2025-04-04 24.60 24.60 23.90 23.96 0.0M
2025-04-03 24.56 24.62 24.56 24.62 0.0M
2025-04-02 24.64 24.81 24.64 24.77 0.0M
2025-04-01 24.65 24.65 24.52 24.60 0.0M
2025-03-31 24.67 24.68 24.67 24.68 0.0M
2025-03-28 24.46 24.55 24.43 24.55 0.0M
2025-03-27 24.50 24.50 24.50 24.50 0.0M
2025-03-26 24.50 24.50 24.44 24.44 0.0M
2025-03-25 24.50 24.50 24.50 24.50 0.0M
2025-03-24 24.53 24.53 24.53 24.53 0.0M
2025-03-21 24.53 24.53 24.51 24.51 0.0M
2025-03-20 24.60 24.60 24.60 24.60 0.0M
2025-03-19 24.50 24.50 24.50 24.50 0.0M
2025-03-17 24.49 24.49 24.49 24.49 0.0M
2025-03-14 24.45 24.50 24.33 24.50 0.0M
2025-03-13 24.49 24.49 24.45 24.45 0.0M
2025-03-12 24.34 24.35 24.33 24.33 0.0M
2025-03-11 24.40 24.44 24.40 24.44 0.0M
2025-03-07 24.33 24.33 24.32 24.32 0.0M
2025-03-06 24.60 24.60 24.32 24.32 0.0M
2025-03-05 24.52 24.56 24.45 24.50 0.0M
2025-03-04 24.40 24.53 24.30 24.40 0.0M
2025-03-03 24.40 24.40 24.32 24.40 0.0M
2025-02-28 24.36 24.36 24.36 24.36 0.0M
2025-02-26 24.40 24.40 24.30 24.30 0.0M
2025-02-24 24.35 24.35 24.30 24.30 0.0M
2025-02-21 24.40 24.54 24.40 24.54 0.0M
2025-02-20 24.55 24.56 24.55 24.55 0.0M
2025-02-19 24.42 24.47 24.42 24.47 0.0M
2025-02-18 24.50 24.50 24.42 24.42 0.0M
2025-02-14 24.60 24.60 24.60 24.60 0.0M
2025-02-13 24.51 24.70 24.51 24.60 0.0M
2025-02-12 24.71 24.72 24.40 24.53 0.0M
2025-02-11 24.31 24.50 24.30 24.50 0.0M
2025-02-06 24.70 24.70 24.70 24.70 0.0M
2025-02-05 24.40 24.60 24.40 24.60 0.0M
2025-02-04 24.02 24.50 24.02 24.50 0.0M
2025-02-03 24.60 24.60 23.93 24.43 0.0M
2025-01-31 24.60 24.68 24.60 24.60 0.0M
2025-01-28 24.50 24.50 24.45 24.50 0.0M
2025-01-27 24.50 24.75 24.50 24.72 0.0M
2025-01-23 24.55 24.66 24.55 24.66 0.0M
2025-01-21 24.40 24.40 24.40 24.40 0.0M
2025-01-17 24.55 24.58 24.55 24.58 0.0M
2025-01-16 24.45 24.58 24.45 24.58 0.0M
2025-01-15 24.40 24.44 24.30 24.44 0.0M
2025-01-14 24.39 24.40 24.11 24.37 0.0M
2025-01-13 24.30 24.30 24.24 24.24 0.0M
2025-01-10 24.01 24.07 24.01 24.06 0.0M
2025-01-08 24.59 24.60 24.59 24.60 0.0M
2025-01-07 24.51 24.51 24.51 24.51 0.0M
2025-01-06 24.50 24.50 24.50 24.50 0.0M
2025-01-03 24.15 24.50 24.15 24.50 0.0M
2025-01-02 24.37 24.37 24.15 24.15 0.0M