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