Find a quote
ALGONQUIN POWER AND UTILITIES CORP.
8.73 Down -0.12 (-1.37 %)
Delayed : 2025/11/11 12:21:04
- Previous close $8.85
- Opening $8.85
- Today High $8.96
- Today Low $8.73
- Price Bid $8.72
- Price Ask $8.72
- 52 Weeks High $9.10
- 52 Weeks Low $6.03
- Size Bid 226
- Size Ask 22
- Volume 744,232
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 12:21 PM | $8.73 | Up $0.00 | $8.73 | $8.73 | 2,300 |
| 12:20 PM | $8.73 | Down $0.00 | $8.73 | $8.73 | 3,700 |
| 12:19 PM | $8.74 | Down $ -0.01 | $8.74 | $8.74 | 3,800 |
| 12:18 PM | $8.75 | Up $0.00 | $8.75 | $8.74 | 200 |
| 12:17 PM | $8.75 | Down $ -0.01 | $8.75 | $8.75 | 800 |
| 12:16 PM | $8.75 | Up $0.00 | $8.75 | $8.75 | 1,000 |
| 12:15 PM | $8.75 | Down $ -0.01 | $8.76 | $8.75 | 1,800 |
| 12:14 PM | $8.76 | Up $0.02 | $8.76 | $8.75 | 9,700 |
| 12:08 PM | $8.74 | Up $0.00 | $8.74 | $8.74 | 3,100 |
| 12:08 PM | $8.74 | Up $0.00 | $8.74 | $8.74 | 0 |
| 12:08 PM | $8.74 | Up $0.00 | $8.74 | $8.74 | 0 |
| 12:08 PM | $8.74 | Up $0.00 | $8.74 | $8.74 | 0 |
| 12:08 PM | $8.74 | Up $0.00 | $8.74 | $8.74 | 0 |
| 12:08 PM | $8.74 | Up $0.00 | $8.74 | $8.74 | 0 |
| 12:07 PM | $8.74 | Down $0.00 | $8.74 | $8.74 | 300 |
| 12:06 PM | $8.75 | Up $0.00 | $8.75 | $8.75 | 100 |
| 12:04 PM | $8.74 | Up $0.00 | $8.75 | $8.74 | 4,800 |
| 12:04 PM | $8.74 | Up $0.00 | $8.75 | $8.74 | 0 |
| 12:03 PM | $8.74 | Down $ -0.01 | $8.74 | $8.74 | 2,400 |
| 12:01 PM | $8.75 | Up $0.02 | $8.75 | $8.73 | 4,000 |
| 12:01 PM | $8.75 | Up $0.00 | $8.75 | $8.73 | 0 |
| 12:00 PM | $8.73 | Down $0.00 | $8.73 | $8.73 | 5,200 |
| 11:59 AM | $8.74 | Down $ -0.01 | $8.74 | $8.73 | 900 |
| 11:56 AM | $8.74 | Up $0.00 | $8.74 | $8.74 | 2,400 |
| 11:56 AM | $8.74 | Up $0.00 | $8.74 | $8.74 | 0 |
| 11:56 AM | $8.74 | Up $0.00 | $8.74 | $8.74 | 0 |
| 11:55 AM | $8.74 | Up $0.01 | $8.74 | $8.74 | 400 |
| 11:54 AM | $8.73 | Down $ -0.01 | $8.73 | $8.73 | 300 |
| 11:53 AM | $8.74 | Up $0.01 | $8.74 | $8.74 | 1,600 |
| 11:52 AM | $8.73 | Down $ -0.01 | $8.73 | $8.73 | 300 |
| 11:50 AM | $8.74 | Up $0.00 | $8.74 | $8.74 | 1,500 |
| 11:50 AM | $8.74 | Up $0.00 | $8.74 | $8.74 | 0 |
| 11:49 AM | $8.74 | Up $0.00 | $8.74 | $8.74 | 4,200 |
| 11:47 AM | $8.74 | Up $0.00 | $8.74 | $8.73 | 1,000 |
| 11:47 AM | $8.74 | Up $0.00 | $8.74 | $8.73 | 0 |
| 11:46 AM | $8.74 | Up $0.00 | $8.74 | $8.74 | 400 |
| 11:45 AM | $8.74 | Up $0.00 | $8.74 | $8.74 | 200 |
| 11:44 AM | $8.74 | Down $0.00 | $8.74 | $8.74 | 5,900 |
| 11:42 AM | $8.75 | Down $ -0.01 | $8.75 | $8.75 | 600 |
| 11:42 AM | $8.75 | Up $0.00 | $8.75 | $8.75 | 0 |
| 11:40 AM | $8.75 | Down $ -0.01 | $8.76 | $8.75 | 5,700 |
| 11:40 AM | $8.75 | Up $0.00 | $8.76 | $8.75 | 0 |
| 11:39 AM | $8.76 | Down $0.00 | $8.76 | $8.76 | 400 |
| 11:38 AM | $8.76 | Up $0.00 | $8.76 | $8.76 | 5,200 |
| 11:37 AM | $8.76 | Down $ -0.01 | $8.76 | $8.76 | 700 |
| 11:36 AM | $8.77 | Down $ -0.02 | $8.79 | $8.77 | 6,900 |
| 11:34 AM | $8.79 | Up $0.00 | $8.79 | $8.79 | 100 |
| 11:34 AM | $8.79 | Up $0.00 | $8.79 | $8.79 | 0 |
| 11:33 AM | $8.79 | Up $0.00 | $8.79 | $8.79 | 800 |
| 11:32 AM | $8.79 | Up $0.00 | $8.79 | $8.79 | 100 |
| 11:31 AM | $8.79 | Down $ -0.01 | $8.80 | $8.78 | 2,900 |
| 11:30 AM | $8.80 | Up $0.00 | $8.80 | $8.80 | 1,500 |
| 11:27 AM | $8.80 | Down $ -0.01 | $8.80 | $8.80 | 1,900 |
| 11:27 AM | $8.80 | Up $0.00 | $8.80 | $8.80 | 0 |
| 11:27 AM | $8.80 | Up $0.00 | $8.80 | $8.80 | 0 |
| 11:26 AM | $8.81 | Down $ -0.01 | $8.81 | $8.81 | 5,600 |
| 11:20 AM | $8.82 | Down $ -0.01 | $8.82 | $8.82 | 3,700 |
| 11:20 AM | $8.82 | Up $0.00 | $8.82 | $8.82 | 0 |
| 11:20 AM | $8.82 | Up $0.00 | $8.82 | $8.82 | 0 |
| 11:20 AM | $8.82 | Up $0.00 | $8.82 | $8.82 | 0 |
| 11:20 AM | $8.82 | Up $0.00 | $8.82 | $8.82 | 0 |
| 11:20 AM | $8.82 | Up $0.00 | $8.82 | $8.82 | 0 |
| 11:19 AM | $8.83 | Up $0.01 | $8.83 | $8.83 | 900 |
| 11:18 AM | $8.82 | Down $ -0.01 | $8.82 | $8.82 | 1,000 |
| 11:17 AM | $8.83 | Up $0.01 | $8.83 | $8.82 | 500 |
| 11:16 AM | $8.82 | Down $ -0.02 | $8.84 | $8.82 | 15,700 |
| 11:15 AM | $8.84 | Down $ -0.03 | $8.87 | $8.84 | 6,100 |
| 11:14 AM | $8.87 | Up $0.00 | $8.87 | $8.87 | 200 |
| 11:13 AM | $8.87 | Up $0.00 | $8.88 | $8.86 | 22,900 |
| 11:12 AM | $8.87 | Up $0.01 | $8.87 | $8.87 | 100 |
| 11:11 AM | $8.86 | Down $ -0.02 | $8.87 | $8.86 | 12,000 |
| 11:10 AM | $8.88 | Down $ -0.01 | $8.89 | $8.88 | 21,500 |
| 11:09 AM | $8.89 | Down $ -0.02 | $8.91 | $8.89 | 12,100 |
| 11:08 AM | $8.91 | Up $0.00 | $8.91 | $8.91 | 8,700 |
| 11:07 AM | $8.91 | Up $0.00 | $8.91 | $8.91 | 700 |
| 11:05 AM | $8.91 | Up $0.00 | $8.91 | $8.91 | 3,700 |
| 11:05 AM | $8.91 | Up $0.00 | $8.91 | $8.91 | 0 |
| 11:03 AM | $8.91 | Down $ -0.01 | $8.91 | $8.91 | 11,800 |
| 11:03 AM | $8.91 | Up $0.00 | $8.91 | $8.91 | 0 |
| 11:02 AM | $8.92 | Up $0.01 | $8.93 | $8.92 | 24,800 |
| 11:00 AM | $8.91 | Up $0.00 | $8.91 | $8.91 | 1,400 |
| 11:00 AM | $8.91 | Up $0.00 | $8.91 | $8.91 | 0 |
| 10:59 AM | $8.91 | Up $0.00 | $8.91 | $8.91 | 4,400 |
| 10:58 AM | $8.91 | Down $ -0.01 | $8.91 | $8.91 | 100 |
| 10:57 AM | $8.92 | Down $ -0.01 | $8.92 | $8.92 | 12,100 |
| 10:56 AM | $8.93 | Down $ -0.01 | $8.94 | $8.93 | 4,800 |
| 10:55 AM | $8.94 | Up $0.00 | $8.94 | $8.94 | 4,000 |
| 10:54 AM | $8.94 | Down $ -0.01 | $8.94 | $8.94 | 8,300 |
| 10:53 AM | $8.95 | Up $0.01 | $8.95 | $8.94 | 300 |
| 10:51 AM | $8.94 | Up $0.00 | $8.94 | $8.94 | 8,200 |
| 10:51 AM | $8.94 | Up $0.00 | $8.94 | $8.94 | 0 |
| 10:50 AM | $8.94 | Down $ -0.01 | $8.94 | $8.94 | 8,700 |
| 10:49 AM | $8.95 | Up $0.01 | $8.95 | $8.95 | 200 |
| 10:48 AM | $8.94 | Up $0.00 | $8.94 | $8.94 | 14,200 |
| 10:47 AM | $8.94 | Up $0.00 | $8.94 | $8.94 | 21,700 |
| 10:46 AM | $8.94 | Up $0.00 | $8.95 | $8.94 | 21,600 |
| 10:45 AM | $8.94 | Down $ -0.01 | $8.95 | $8.94 | 9,800 |
| 10:44 AM | $8.95 | Up $0.00 | $8.95 | $8.95 | 100 |
| 10:42 AM | $8.95 | Up $0.00 | $8.95 | $8.94 | 1,000 |
| 10:42 AM | $8.95 | Up $0.00 | $8.95 | $8.94 | 0 |
| 10:40 AM | $8.95 | Up $0.00 | $8.95 | $8.95 | 200 |
| 10:40 AM | $8.95 | Up $0.00 | $8.95 | $8.95 | 0 |
| 10:39 AM | $8.95 | Up $0.01 | $8.95 | $8.95 | 400 |
| 10:38 AM | $8.94 | Up $0.00 | $8.94 | $8.94 | 4,000 |
| 10:37 AM | $8.94 | Up $0.00 | $8.94 | $8.94 | 7,400 |
| 10:36 AM | $8.94 | Up $0.01 | $8.94 | $8.94 | 5,100 |
| 10:35 AM | $8.93 | Down $ -0.01 | $8.94 | $8.93 | 400 |
| 10:34 AM | $8.94 | Up $0.00 | $8.94 | $8.94 | 800 |
| 10:33 AM | $8.94 | Up $0.01 | $8.94 | $8.93 | 1,700 |
| 10:32 AM | $8.93 | Up $0.01 | $8.93 | $8.93 | 1,600 |
| 10:31 AM | $8.92 | Down $ -0.01 | $8.92 | $8.92 | 200 |
| 10:30 AM | $8.93 | Up $0.02 | $8.93 | $8.92 | 14,300 |
| 10:29 AM | $8.92 | Up $0.00 | $8.92 | $8.92 | 500 |
| 10:28 AM | $8.91 | Up $0.00 | $8.91 | $8.91 | 100 |
| 10:27 AM | $8.91 | Up $0.00 | $8.91 | $8.91 | 5,000 |
| 10:26 AM | $8.91 | Up $0.00 | $8.91 | $8.91 | 900 |
| 10:25 AM | $8.91 | Down $ -0.01 | $8.91 | $8.91 | 1,000 |
| 10:24 AM | $8.92 | Up $0.01 | $8.92 | $8.91 | 1,100 |
| 10:23 AM | $8.91 | Up $0.00 | $8.92 | $8.91 | 5,500 |
| 10:22 AM | $8.91 | Up $0.00 | $8.91 | $8.91 | 3,400 |
| 10:21 AM | $8.91 | Up $0.01 | $8.91 | $8.91 | 500 |
| 10:20 AM | $8.90 | Down $ -0.02 | $8.92 | $8.90 | 8,300 |
| 10:19 AM | $8.92 | Down $ -0.01 | $8.92 | $8.92 | 2,500 |
| 10:18 AM | $8.93 | Down $ -0.01 | $8.94 | $8.93 | 4,800 |
| 10:17 AM | $8.94 | Down $0.00 | $8.94 | $8.94 | 100 |
| 10:16 AM | $8.94 | Up $0.00 | $8.94 | $8.94 | 600 |
| 10:15 AM | $8.94 | Down $ -0.01 | $8.95 | $8.94 | 5,000 |
| 10:14 AM | $8.95 | Up $0.02 | $8.96 | $8.94 | 38,700 |
| 10:13 AM | $8.93 | Down $ -0.01 | $8.94 | $8.93 | 14,500 |
| 10:12 AM | $8.94 | Up $0.01 | $8.94 | $8.94 | 6,400 |
| 10:11 AM | $8.93 | Up $0.00 | $8.93 | $8.93 | 1,000 |
| 10:10 AM | $8.93 | Up $0.00 | $8.93 | $8.93 | 1,700 |
| 10:09 AM | $8.93 | Down $ -0.01 | $8.93 | $8.93 | 4,700 |
| 10:08 AM | $8.94 | Up $0.01 | $8.94 | $8.93 | 7,200 |
| 10:07 AM | $8.93 | Up $0.02 | $8.93 | $8.92 | 11,600 |
| 10:06 AM | $8.91 | Up $0.00 | $8.91 | $8.91 | 3,800 |
| 10:04 AM | $8.91 | Up $0.02 | $8.91 | $8.90 | 6,300 |
| 10:04 AM | $8.91 | Up $0.00 | $8.91 | $8.90 | 0 |
| 10:01 AM | $8.89 | Up $0.00 | $8.89 | $8.89 | 100 |
| 10:01 AM | $8.89 | Up $0.00 | $8.89 | $8.89 | 0 |
| 10:01 AM | $8.89 | Up $0.00 | $8.89 | $8.89 | 0 |
| 10:00 AM | $8.89 | Down $ -0.01 | $8.90 | $8.89 | 2,500 |
| 09:59 AM | $8.90 | Up $0.01 | $8.90 | $8.88 | 29,900 |
| 09:58 AM | $8.89 | Up $0.03 | $8.89 | $8.86 | 42,900 |
| 09:57 AM | $8.86 | Up $0.00 | $8.86 | $8.86 | 3,300 |
| 09:56 AM | $8.86 | Up $0.00 | $8.87 | $8.86 | 4,100 |
| 09:55 AM | $8.86 | Down $ -0.01 | $8.87 | $8.86 | 600 |
| 09:54 AM | $8.87 | Up $0.02 | $8.87 | $8.85 | 11,300 |
| 09:53 AM | $8.85 | Up $0.00 | $8.86 | $8.85 | 3,900 |
| 09:52 AM | $8.85 | Down $ -0.01 | $8.86 | $8.85 | 1,700 |
| 09:51 AM | $8.86 | Up $0.01 | $8.86 | $8.86 | 100 |
| 09:50 AM | $8.85 | Up $0.03 | $8.85 | $8.83 | 6,700 |
| 09:49 AM | $8.83 | Down $ -0.01 | $8.83 | $8.83 | 4,400 |
| 09:48 AM | $8.83 | Up $0.01 | $8.83 | $8.83 | 2,600 |
| 09:47 AM | $8.82 | Up $0.00 | $8.82 | $8.82 | 100 |
| 09:46 AM | $8.82 | Up $0.00 | $8.83 | $8.82 | 5,200 |
| 09:45 AM | $8.82 | Down $0.00 | $8.83 | $8.82 | 700 |
| 09:44 AM | $8.83 | Up $0.00 | $8.83 | $8.83 | 200 |
| 09:42 AM | $8.83 | Down $ -0.01 | $8.83 | $8.83 | 1,800 |
| 09:42 AM | $8.83 | Up $0.00 | $8.83 | $8.83 | 0 |
| 09:41 AM | $8.84 | Down $ -0.01 | $8.85 | $8.84 | 2,700 |
| 09:40 AM | $8.85 | Down $ -0.01 | $8.86 | $8.85 | 10,300 |
| 09:39 AM | $8.86 | Down $ -0.02 | $8.87 | $8.86 | 16,300 |
| 09:38 AM | $8.88 | Down $ -0.01 | $8.88 | $8.87 | 7,000 |
| 09:37 AM | $8.88 | Up $0.02 | $8.88 | $8.86 | 4,100 |
| 09:36 AM | $8.86 | Down $ -0.01 | $8.86 | $8.86 | 100 |
| 09:35 AM | $8.87 | Down $0.00 | $8.87 | $8.86 | 9,400 |
| 09:34 AM | $8.87 | Up $0.00 | $8.87 | $8.87 | 1,900 |
| 09:33 AM | $8.87 | Down $ -0.01 | $8.87 | $8.85 | 300 |
| 09:32 AM | $8.88 | Down $ -0.02 | $8.88 | $8.88 | 600 |
| 09:31 AM | $8.89 | Up $0.03 | $8.89 | $8.88 | 2,400 |
| 09:30 AM | $8.86 | Up $0.01 | $8.89 | $8.85 | 32,700 |
| Previous close | $8.85 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 11/11/2025 | $8.75 | $8.73 | $8.76 | $8.73 | 60,500 |
| 10/11/2025 | $8.85 | $8.74 | $8.87 | $8.65 | 1,428,900 |
| 07/11/2025 | $8.72 | $8.79 | $8.88 | $8.67 | 3,411,500 |
| 06/11/2025 | $8.09 | $7.96 | $8.10 | $7.96 | 1,746,400 |
| 05/11/2025 | $7.88 | $7.87 | $7.90 | $7.84 | 1,137,600 |
| 04/11/2025 | $7.79 | $7.79 | $7.81 | $7.76 | 775,700 |
| 03/11/2025 | $7.82 | $7.80 | $7.86 | $7.80 | 640,800 |
| 31/10/2025 | $7.83 | $7.80 | $7.87 | $7.78 | 1,627,200 |
| 30/10/2025 | $7.81 | $7.84 | $7.85 | $7.78 | 797,500 |
| 29/10/2025 | $7.87 | $7.92 | $7.92 | $7.84 | 837,400 |
| 28/10/2025 | $8.02 | $8.14 | $8.14 | $8.01 | 527,700 |
| 27/10/2025 | $8.00 | $7.98 | $8.00 | $7.96 | 985,900 |
| 24/10/2025 | $8.06 | $8.11 | $8.12 | $8.05 | 1,606,000 |
| 23/10/2025 | $8.11 | $8.14 | $8.15 | $8.10 | 2,582,200 |
| 22/10/2025 | $8.26 | $8.28 | $8.32 | $8.25 | 927,500 |
| 21/10/2025 | $8.35 | $8.40 | $8.41 | $8.33 | 1,324,700 |
| 20/10/2025 | $8.51 | $8.48 | $8.52 | $8.46 | 1,340,100 |
| 17/10/2025 | $8.37 | $8.34 | $8.38 | $8.32 | 1,193,800 |
| 16/10/2025 | $8.35 | $8.38 | $8.38 | $8.31 | 909,400 |
| 15/10/2025 | $8.37 | $8.28 | $8.37 | $8.26 | 2,915,800 |
| 14/10/2025 | $8.23 | $8.26 | $8.27 | $8.20 | 1,741,600 |
| 10/10/2025 | $8.11 | $8.14 | $8.16 | $8.09 | 850,600 |
| 09/10/2025 | $8.14 | $8.16 | $8.17 | $8.13 | 735,700 |
| 08/10/2025 | $8.21 | $8.15 | $8.21 | $8.12 | 1,786,200 |
| 07/10/2025 | $8.09 | $8.08 | $8.11 | $8.04 | 1,096,300 |
| 06/10/2025 | $8.08 | $8.13 | $8.15 | $8.06 | 1,069,500 |
| 03/10/2025 | $8.08 | $8.09 | $8.10 | $8.06 | 1,067,200 |
| 02/10/2025 | $8.00 | $7.95 | $8.00 | $7.92 | 1,456,500 |
| 01/10/2025 | $7.98 | $8.01 | $8.04 | $7.97 | 1,978,200 |
| 30/09/2025 | $7.48 | $7.44 | $7.48 | $7.42 | 1,143,100 |
Graphs are not available, please refer to the detailed table