Find a quote

ALGONQUIN POWER AND UTILITIES CORP.

9.71 Down -0.01 (-0.10 %)

Delayed : 2023/01/27 12:08:38

  • Previous close $9.72
  • Opening $9.67
  • Price Bid $9.71
  • Price Ask $9.71
  • Size Bid 1
  • Size Ask 159
  • Today High $9.79
  • Today Low $9.63
  • 52 Weeks High $20.19
  • 52 Weeks Low $8.70
  • Volume 3,386,544

Fundamentals

  • P/E Ratio : 103.76
  • Earnings/Share : 1.86
  • Dividends/Share : $0.24
  • Current Div. Yield : 9.95
  • Market Cap (M) : 6,643.09
  • Shares Out (M) : 683.45
  • Exchange : XTSE
  • Ex Dividend Date : 2022/12/29

Intraday history

Hour Last Change High Low Volume
12:08 PM $9.72 Up $0.00 $9.72 $9.71 2,400
12:07 PM $9.71 Up $0.00 $9.71 $9.71 2,700
12:06 PM $9.71 Down $0.00 $9.71 $9.71 18,300
12:04 PM $9.72 Up $0.00 $9.72 $9.71 1,200
12:04 PM $9.72 Up $0.00 $9.72 $9.71 0
12:03 PM $9.71 Up $0.02 $9.71 $9.70 16,900
12:01 PM $9.70 Up $0.01 $9.70 $9.70 1,400
12:01 PM $9.70 Up $0.00 $9.70 $9.70 0
12:00 PM $9.69 Up $0.00 $9.69 $9.69 5,600
11:59 AM $9.69 Up $0.01 $9.69 $9.69 6,800
11:58 AM $9.68 Up $0.00 $9.68 $9.68 5,000
11:57 AM $9.68 Up $0.00 $9.69 $9.68 2,100
11:56 AM $9.68 Up $0.00 $9.68 $9.68 1,200
11:55 AM $9.68 Up $0.01 $9.68 $9.67 7,100
11:54 AM $9.67 Down $ -0.02 $9.68 $9.67 13,200
11:53 AM $9.69 Down $ -0.01 $9.70 $9.69 10,500
11:52 AM $9.70 Up $0.03 $9.70 $9.68 33,900
11:51 AM $9.67 Down $ -0.01 $9.68 $9.67 400
11:49 AM $9.68 Up $0.02 $9.68 $9.67 9,800
11:49 AM $9.68 Up $0.00 $9.68 $9.67 0
11:48 AM $9.66 Down $ -0.01 $9.66 $9.66 100
11:47 AM $9.67 Up $0.00 $9.67 $9.67 500
11:46 AM $9.67 Down $ -0.01 $9.67 $9.67 2,000
11:45 AM $9.68 Up $0.00 $9.68 $9.68 500
11:44 AM $9.68 Up $0.00 $9.68 $9.68 100
11:43 AM $9.68 Up $0.01 $9.68 $9.66 8,700
11:42 AM $9.67 Up $0.00 $9.67 $9.67 6,100
11:41 AM $9.67 Up $0.01 $9.67 $9.67 8,400
11:40 AM $9.67 Up $0.01 $9.67 $9.66 3,400
11:38 AM $9.66 Down $ -0.01 $9.66 $9.66 1,400
11:38 AM $9.66 Up $0.00 $9.66 $9.66 0
11:37 AM $9.66 Down $ -0.01 $9.66 $9.66 1,300
11:36 AM $9.67 Up $0.00 $9.67 $9.67 100
11:35 AM $9.67 Up $0.01 $9.67 $9.66 28,800
11:34 AM $9.66 Up $0.00 $9.66 $9.66 1,800
11:33 AM $9.66 Up $0.00 $9.66 $9.66 2,900
11:32 AM $9.66 Up $0.01 $9.66 $9.66 8,400
11:31 AM $9.66 Up $0.00 $9.66 $9.66 500
11:30 AM $9.65 Down $ -0.01 $9.66 $9.65 300
11:28 AM $9.66 Down $ -0.01 $9.66 $9.66 1,000
11:28 AM $9.66 Up $0.00 $9.66 $9.66 0
11:27 AM $9.67 Up $0.01 $9.67 $9.67 100
11:26 AM $9.66 Up $0.01 $9.66 $9.66 10,500
11:25 AM $9.66 Down $ -0.01 $9.67 $9.66 2,900
11:24 AM $9.66 Down $0.00 $9.66 $9.66 700
11:23 AM $9.67 Up $0.00 $9.67 $9.67 400
11:22 AM $9.67 Down $ -0.02 $9.67 $9.67 2,500
11:21 AM $9.68 Up $0.00 $9.68 $9.67 6,400
11:20 AM $9.68 Up $0.01 $9.68 $9.67 2,300
11:19 AM $9.67 Up $0.00 $9.67 $9.67 6,900
11:18 AM $9.67 Up $0.00 $9.67 $9.67 300
11:17 AM $9.67 Up $0.00 $9.67 $9.67 3,400
11:15 AM $9.67 Up $0.00 $9.67 $9.66 22,800
11:15 AM $9.67 Up $0.00 $9.67 $9.66 0
11:12 AM $9.67 Up $0.00 $9.67 $9.67 2,900
11:12 AM $9.67 Up $0.00 $9.67 $9.67 0
11:12 AM $9.67 Up $0.00 $9.67 $9.67 0
11:11 AM $9.67 Up $0.00 $9.67 $9.67 3,800
11:10 AM $9.67 Down $ -0.01 $9.68 $9.67 600
11:09 AM $9.68 Up $0.02 $9.68 $9.65 8,900
11:08 AM $9.66 Up $0.01 $9.67 $9.63 91,900
11:06 AM $9.65 Down $ -0.01 $9.65 $9.65 7,800
11:06 AM $9.65 Up $0.00 $9.65 $9.65 0
11:05 AM $9.66 Down $ -0.01 $9.67 $9.66 10,400
11:04 AM $9.67 Up $0.01 $9.67 $9.66 500
11:03 AM $9.66 Down $ -0.01 $9.68 $9.66 19,600
11:02 AM $9.67 Up $0.00 $9.67 $9.67 500
11:01 AM $9.67 Up $0.01 $9.67 $9.66 4,400
11:00 AM $9.67 Down $ -0.01 $9.67 $9.66 6,200
10:59 AM $9.67 Up $0.01 $9.67 $9.67 3,900
10:58 AM $9.66 Up $0.01 $9.66 $9.66 7,400
10:57 AM $9.65 Up $0.01 $9.65 $9.64 30,000
10:56 AM $9.65 Down $ -0.01 $9.65 $9.64 23,200
10:55 AM $9.65 Up $0.00 $9.66 $9.65 22,800
10:54 AM $9.65 Up $0.00 $9.65 $9.65 6,600
10:53 AM $9.65 Down $ -0.01 $9.66 $9.65 39,000
10:52 AM $9.66 Up $0.01 $9.67 $9.66 48,100
10:50 AM $9.65 Up $0.00 $9.66 $9.65 33,800
10:50 AM $9.65 Up $0.00 $9.66 $9.65 0
10:49 AM $9.65 Up $0.00 $9.66 $9.65 78,200
10:48 AM $9.65 Up $0.00 $9.66 $9.65 329,600
10:47 AM $9.65 Down $ -0.01 $9.65 $9.65 9,300
10:46 AM $9.66 Up $0.01 $9.66 $9.66 800
10:44 AM $9.65 Up $0.00 $9.65 $9.65 13,200
10:44 AM $9.65 Up $0.00 $9.65 $9.65 0
10:43 AM $9.65 Up $0.00 $9.65 $9.65 1,500
10:42 AM $9.65 Down $ -0.01 $9.65 $9.65 17,400
10:40 AM $9.66 Down $ -0.01 $9.66 $9.66 1,100
10:40 AM $9.66 Up $0.00 $9.66 $9.66 0
10:39 AM $9.67 Up $0.01 $9.69 $9.67 18,800
10:38 AM $9.67 Down $ -0.01 $9.67 $9.67 1,600
10:37 AM $9.67 Up $0.01 $9.67 $9.67 2,700
10:36 AM $9.66 Up $0.01 $9.66 $9.65 46,600
10:35 AM $9.65 Up $0.00 $9.65 $9.65 2,200
10:34 AM $9.65 Up $0.01 $9.65 $9.65 2,200
10:33 AM $9.65 Up $0.00 $9.65 $9.65 1,000
10:32 AM $9.65 Down $ -0.02 $9.65 $9.65 600
10:31 AM $9.66 Up $0.00 $9.67 $9.66 1,600
10:30 AM $9.66 Up $0.01 $9.67 $9.65 34,100
10:29 AM $9.65 Down $ -0.01 $9.66 $9.64 54,500
10:28 AM $9.66 Down $ -0.01 $9.66 $9.66 500
10:27 AM $9.67 Down $ -0.01 $9.67 $9.67 1,200
10:26 AM $9.68 Down $ -0.01 $9.68 $9.68 6,400
10:25 AM $9.69 Down $ -0.01 $9.69 $9.69 1,200
10:24 AM $9.70 Down $ -0.01 $9.72 $9.70 42,900
10:23 AM $9.71 Up $0.01 $9.71 $9.70 17,900
10:22 AM $9.70 Up $0.00 $9.70 $9.70 100
10:20 AM $9.70 Up $0.01 $9.70 $9.68 25,600
10:20 AM $9.70 Up $0.00 $9.70 $9.68 0
10:18 AM $9.69 Up $0.02 $9.69 $9.67 28,200
10:18 AM $9.69 Up $0.00 $9.69 $9.67 0
10:17 AM $9.67 Up $0.02 $9.67 $9.66 19,600
10:16 AM $9.66 Down $ -0.01 $9.66 $9.66 5,700
10:14 AM $9.66 Down $ -0.01 $9.67 $9.66 1,000
10:14 AM $9.66 Up $0.00 $9.67 $9.66 0
10:13 AM $9.67 Up $0.00 $9.67 $9.67 2,800
10:12 AM $9.67 Down $ -0.01 $9.67 $9.67 1,800
10:11 AM $9.68 Down $ -0.01 $9.69 $9.68 22,000
10:10 AM $9.69 Up $0.00 $9.69 $9.69 7,400
10:09 AM $9.69 Down $ -0.01 $9.70 $9.69 28,900
10:07 AM $9.70 Down $ -0.01 $9.72 $9.70 66,900
10:07 AM $9.70 Up $0.00 $9.72 $9.70 0
10:06 AM $9.71 Up $0.02 $9.71 $9.70 8,600
10:05 AM $9.70 Down $0.00 $9.71 $9.70 15,900
10:04 AM $9.70 Up $0.00 $9.71 $9.70 11,800
10:02 AM $9.70 Up $0.00 $9.71 $9.70 5,700
10:02 AM $9.70 Up $0.00 $9.71 $9.70 0
10:01 AM $9.70 Down $ -0.01 $9.70 $9.70 9,300
10:00 AM $9.71 Up $0.01 $9.71 $9.69 54,300
09:59 AM $9.70 Down $ -0.01 $9.71 $9.70 4,100
09:58 AM $9.71 Up $0.02 $9.71 $9.69 13,100
09:57 AM $9.69 Down $ -0.03 $9.71 $9.69 38,400
09:56 AM $9.72 Up $0.00 $9.72 $9.70 663,600
09:55 AM $9.71 Up $0.00 $9.71 $9.71 7,300
09:54 AM $9.71 Down $ -0.02 $9.74 $9.71 15,400
09:53 AM $9.73 Up $0.02 $9.73 $9.71 20,700
09:52 AM $9.71 Up $0.01 $9.71 $9.71 18,000
09:51 AM $9.70 Down $ -0.01 $9.70 $9.70 500
09:50 AM $9.71 Down $ -0.03 $9.73 $9.71 21,500
09:49 AM $9.73 Up $0.01 $9.73 $9.73 13,200
09:48 AM $9.72 Down $ -0.01 $9.73 $9.72 3,700
09:47 AM $9.73 Down $ -0.04 $9.76 $9.73 13,500
09:46 AM $9.77 Down $ -0.01 $9.78 $9.77 3,000
09:45 AM $9.78 Up $0.01 $9.79 $9.78 22,400
09:44 AM $9.77 Up $0.04 $9.77 $9.74 24,100
09:43 AM $9.73 Up $0.01 $9.73 $9.72 6,500
09:42 AM $9.72 Up $0.00 $9.74 $9.72 25,900
09:41 AM $9.72 Up $0.00 $9.72 $9.71 13,200
09:40 AM $9.72 Up $0.00 $9.72 $9.72 6,100
09:39 AM $9.72 Up $0.02 $9.72 $9.70 13,000
09:38 AM $9.71 Up $0.01 $9.71 $9.70 2,200
09:37 AM $9.70 Down $ -0.02 $9.72 $9.69 42,000
09:36 AM $9.72 Up $0.02 $9.72 $9.70 5,900
09:35 AM $9.70 Up $0.01 $9.71 $9.69 272,100
09:34 AM $9.69 Down $ -0.01 $9.72 $9.69 23,200
09:33 AM $9.70 Up $0.02 $9.72 $9.69 75,000
09:32 AM $9.68 Down $ -0.02 $9.70 $9.67 42,400
09:31 AM $9.70 Up $0.02 $9.73 $9.68 57,600
09:30 AM $9.68 Down $ -0.04 $9.71 $9.65 263,200
Previous close $9.72

One month history

Date Closing Opening High Low Volume
27/01/2023 $9.75 $9.69 $9.75 $9.69 102,200
26/01/2023 $9.72 $9.71 $9.78 $9.70 4,886,600
25/01/2023 $9.78 $9.73 $9.87 $9.71 2,411,800
24/01/2023 $9.80 $9.72 $9.84 $9.70 2,595,300
23/01/2023 $9.78 $9.75 $9.79 $9.69 3,082,700
20/01/2023 $9.61 $9.50 $9.61 $9.48 2,870,200
19/01/2023 $9.41 $9.34 $9.43 $9.33 1,903,400
18/01/2023 $9.36 $9.40 $9.40 $9.30 4,529,300
17/01/2023 $9.59 $9.40 $9.59 $9.37 3,585,400
16/01/2023 $8.96 $8.90 $8.99 $8.88 1,364,800
13/01/2023 $8.93 $8.94 $9.05 $8.90 3,738,200
12/01/2023 $9.53 $9.40 $9.56 $9.39 4,732,500
11/01/2023 $9.95 $9.83 $9.99 $9.83 1,852,000
10/01/2023 $9.70 $9.73 $9.75 $9.68 4,423,600
09/01/2023 $9.77 $9.95 $9.96 $9.77 4,399,700
06/01/2023 $9.66 $9.51 $9.68 $9.48 5,165,800
05/01/2023 $9.45 $9.38 $9.47 $9.36 2,879,400
04/01/2023 $9.25 $9.34 $9.36 $9.18 3,826,700
03/01/2023 $9.20 $9.07 $9.27 $9.06 4,126,700
30/12/2022 $8.82 $8.87 $8.89 $8.74 3,262,400
29/12/2022 $8.91 $8.88 $8.94 $8.86 2,985,100
28/12/2022 $8.95 $8.98 $9.02 $8.90 4,697,900
23/12/2022 $9.17 $9.06 $9.19 $9.04 1,974,200
22/12/2022 $8.98 $8.93 $8.98 $8.83 2,735,300
21/12/2022 $9.15 $9.05 $9.18 $9.03 2,286,800
20/12/2022 $9.12 $9.08 $9.21 $9.07 3,712,500
19/12/2022 $9.10 $9.19 $9.27 $9.05 3,578,100
16/12/2022 $9.41 $9.36 $9.46 $9.32 10,384,400
15/12/2022 $9.92 $9.38 $10.15 $9.30 11,473,600
14/12/2022 $9.64 $9.82 $9.91 $9.64 2,737,200
Graphs are not available, please refer to the detailed table