Singapore markets close in 7 hours 36 minutes
Straits Times Index
3,296.74 +24.02 (+0.73%) Nikkei
38,306.63 +754.47 (+2.01%) Hang Seng
16,828.93 +317.24 (+1.92%) FTSE 100
8,044.81 +20.94 (+0.26%) Bitcoin USD
66,702.48 -358.60 (-0.53%) CMC Crypto 200
1,437.14 +22.38 (+1.58%)
Algonquin Power & Utilities Corp. (AQN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 6.07 | 6.22 | 6.03 | 6.16 | 6.16 | 6,224,934 |
| 22 Apr 2024 | 5.93 | 6.09 | 5.89 | 6.07 | 6.07 | 4,205,900 |
| 19 Apr 2024 | 5.84 | 5.97 | 5.83 | 5.93 | 5.93 | 4,784,700 |
| 18 Apr 2024 | 5.76 | 5.85 | 5.72 | 5.84 | 5.84 | 3,738,800 |
| 17 Apr 2024 | 5.72 | 5.80 | 5.68 | 5.76 | 5.76 | 4,284,400 |
| 16 Apr 2024 | 5.77 | 5.78 | 5.64 | 5.67 | 5.67 | 5,498,200 |
| 15 Apr 2024 | 5.93 | 5.97 | 5.77 | 5.82 | 5.82 | 6,064,600 |
| 12 Apr 2024 | 6.09 | 6.15 | 5.89 | 5.93 | 5.93 | 4,405,200 |
| 11 Apr 2024 | 6.12 | 6.19 | 5.95 | 6.12 | 6.12 | 6,247,700 |
| 10 Apr 2024 | 6.23 | 6.23 | 6.03 | 6.08 | 6.08 | 7,147,800 |
| 09 Apr 2024 | 6.29 | 6.39 | 6.24 | 6.36 | 6.36 | 4,547,500 |
| 08 Apr 2024 | 6.24 | 6.29 | 6.17 | 6.28 | 6.28 | 3,922,500 |
| 05 Apr 2024 | 6.17 | 6.19 | 6.05 | 6.19 | 6.19 | 5,265,900 |
| 04 Apr 2024 | 6.32 | 6.34 | 6.20 | 6.20 | 6.20 | 4,913,500 |
| 03 Apr 2024 | 6.21 | 6.23 | 6.14 | 6.23 | 6.23 | 4,225,100 |
| 02 Apr 2024 | 6.12 | 6.23 | 6.12 | 6.23 | 6.23 | 4,537,300 |
| 01 Apr 2024 | 6.32 | 6.32 | 6.15 | 6.21 | 6.21 | 4,971,700 |
| 28 Mar 2024 | 6.25 | 6.33 | 6.22 | 6.32 | 6.32 | 3,694,800 |
| 27 Mar 2024 | 5.97 | 6.25 | 5.95 | 6.25 | 6.25 | 5,944,000 |
| 27 Mar 2024 | 0.109 Dividend | |||||
| 26 Mar 2024 | 6.08 | 6.12 | 5.99 | 6.02 | 5.91 | 4,413,000 |
| 25 Mar 2024 | 6.11 | 6.17 | 5.99 | 6.05 | 5.94 | 4,564,100 |
| 22 Mar 2024 | 6.17 | 6.20 | 6.04 | 6.12 | 6.01 | 5,385,600 |
| 21 Mar 2024 | 6.04 | 6.15 | 6.01 | 6.09 | 5.98 | 3,687,900 |
| 20 Mar 2024 | 5.92 | 6.04 | 5.82 | 6.01 | 5.90 | 4,965,900 |
| 19 Mar 2024 | 5.83 | 6.00 | 5.81 | 5.93 | 5.82 | 5,110,800 |
| 18 Mar 2024 | 6.05 | 6.05 | 5.84 | 5.86 | 5.75 | 4,449,400 |
| 15 Mar 2024 | 6.05 | 6.11 | 5.97 | 6.04 | 5.93 | 12,191,100 |
| 14 Mar 2024 | 6.16 | 6.16 | 5.99 | 6.08 | 5.97 | 6,840,700 |
| 13 Mar 2024 | 6.24 | 6.33 | 6.13 | 6.17 | 6.06 | 5,542,700 |
| 12 Mar 2024 | 6.40 | 6.42 | 6.23 | 6.26 | 6.15 | 4,657,100 |
| 11 Mar 2024 | 6.44 | 6.57 | 6.42 | 6.42 | 6.30 | 6,902,400 |
| 08 Mar 2024 | 6.19 | 6.43 | 6.06 | 6.41 | 6.29 | 11,189,000 |
| 07 Mar 2024 | 6.02 | 6.14 | 5.97 | 6.11 | 6.00 | 8,324,700 |
| 06 Mar 2024 | 5.92 | 6.01 | 5.90 | 5.98 | 5.87 | 5,025,000 |
| 05 Mar 2024 | 5.83 | 5.93 | 5.81 | 5.84 | 5.73 | 3,495,800 |
| 04 Mar 2024 | 5.87 | 5.88 | 5.76 | 5.83 | 5.72 | 2,672,000 |
| 01 Mar 2024 | 5.85 | 5.91 | 5.76 | 5.88 | 5.77 | 5,678,700 |
| 29 Feb 2024 | 5.83 | 5.85 | 5.71 | 5.85 | 5.74 | 8,873,900 |
| 28 Feb 2024 | 5.88 | 5.88 | 5.77 | 5.78 | 5.68 | 3,903,500 |
| 27 Feb 2024 | 5.82 | 5.95 | 5.80 | 5.92 | 5.81 | 3,734,700 |
| 26 Feb 2024 | 5.98 | 5.98 | 5.70 | 5.77 | 5.67 | 6,641,100 |
| 23 Feb 2024 | 5.87 | 5.97 | 5.77 | 5.97 | 5.86 | 4,125,700 |
| 22 Feb 2024 | 5.88 | 5.90 | 5.82 | 5.85 | 5.74 | 3,528,200 |
| 21 Feb 2024 | 5.90 | 5.98 | 5.85 | 5.89 | 5.78 | 4,486,000 |
| 20 Feb 2024 | 5.96 | 6.03 | 5.89 | 5.92 | 5.81 | 3,529,000 |
| 16 Feb 2024 | 5.96 | 6.11 | 5.96 | 6.01 | 5.90 | 4,025,300 |
| 15 Feb 2024 | 5.90 | 6.07 | 5.90 | 6.03 | 5.92 | 3,994,400 |
| 14 Feb 2024 | 5.74 | 5.89 | 5.73 | 5.87 | 5.76 | 4,034,800 |
| 13 Feb 2024 | 5.69 | 5.74 | 5.62 | 5.68 | 5.58 | 7,865,800 |
| 12 Feb 2024 | 5.81 | 5.91 | 5.75 | 5.88 | 5.77 | 3,177,900 |
| 09 Feb 2024 | 5.75 | 5.80 | 5.64 | 5.79 | 5.69 | 2,645,300 |
| 08 Feb 2024 | 5.76 | 5.80 | 5.69 | 5.75 | 5.65 | 3,464,600 |
| 07 Feb 2024 | 5.90 | 5.92 | 5.79 | 5.79 | 5.69 | 2,163,800 |
| 06 Feb 2024 | 5.75 | 5.94 | 5.72 | 5.86 | 5.75 | 3,441,500 |
| 05 Feb 2024 | 5.90 | 5.90 | 5.72 | 5.76 | 5.66 | 4,793,200 |
| 02 Feb 2024 | 6.01 | 6.01 | 5.85 | 5.98 | 5.87 | 4,811,900 |
| 01 Feb 2024 | 5.96 | 6.07 | 5.87 | 6.07 | 5.96 | 3,457,300 |
| 31 Jan 2024 | 6.09 | 6.19 | 5.92 | 5.93 | 5.82 | 4,989,200 |
| 30 Jan 2024 | 6.03 | 6.13 | 6.01 | 6.07 | 5.96 | 3,901,800 |
| 29 Jan 2024 | 6.04 | 6.11 | 5.92 | 6.07 | 5.96 | 2,419,700 |
| 26 Jan 2024 | 6.10 | 6.16 | 5.99 | 6.02 | 5.91 | 2,993,600 |
| 25 Jan 2024 | 5.96 | 6.11 | 5.88 | 6.09 | 5.98 | 4,889,700 |
| 24 Jan 2024 | 6.03 | 6.05 | 5.84 | 5.84 | 5.73 | 2,863,700 |
| 23 Jan 2024 | 5.97 | 5.99 | 5.88 | 5.93 | 5.82 | 3,043,200 |
| 22 Jan 2024 | 5.96 | 6.06 | 5.90 | 5.94 | 5.83 | 3,293,900 |
| 19 Jan 2024 | 5.96 | 6.01 | 5.90 | 5.96 | 5.85 | 6,383,700 |
| 18 Jan 2024 | 6.10 | 6.13 | 5.91 | 5.95 | 5.84 | 4,895,000 |
| 17 Jan 2024 | 6.22 | 6.27 | 6.02 | 6.07 | 5.96 | 7,327,200 |
| 16 Jan 2024 | 6.33 | 6.42 | 6.27 | 6.31 | 6.20 | 5,158,800 |
| 12 Jan 2024 | 6.45 | 6.58 | 6.38 | 6.39 | 6.27 | 3,799,500 |
| 11 Jan 2024 | 6.56 | 6.58 | 6.21 | 6.40 | 6.28 | 7,166,300 |
| 10 Jan 2024 | 6.56 | 6.67 | 6.47 | 6.60 | 6.48 | 4,044,600 |
| 09 Jan 2024 | 6.61 | 6.66 | 6.56 | 6.58 | 6.46 | 3,771,400 |
| 08 Jan 2024 | 6.59 | 6.74 | 6.55 | 6.65 | 6.53 | 5,251,800 |
| 05 Jan 2024 | 6.36 | 6.56 | 6.32 | 6.51 | 6.39 | 3,677,600 |
| 04 Jan 2024 | 6.36 | 6.43 | 6.31 | 6.38 | 6.26 | 3,172,400 |
| 03 Jan 2024 | 6.38 | 6.40 | 6.28 | 6.36 | 6.24 | 2,780,900 |
| 02 Jan 2024 | 6.28 | 6.52 | 6.27 | 6.45 | 6.33 | 4,307,800 |
| 29 Dec 2023 | 6.27 | 6.34 | 6.23 | 6.32 | 6.21 | 3,132,700 |
| 28 Dec 2023 | 6.36 | 6.38 | 6.27 | 6.32 | 6.21 | 2,868,400 |
| 28 Dec 2023 | 0.109 Dividend | |||||
| 27 Dec 2023 | 6.48 | 6.53 | 6.43 | 6.46 | 6.24 | 2,670,700 |
| 26 Dec 2023 | 6.44 | 6.55 | 6.42 | 6.53 | 6.30 | 1,886,800 |
| 22 Dec 2023 | 6.41 | 6.48 | 6.39 | 6.44 | 6.22 | 2,484,200 |
| 21 Dec 2023 | 6.37 | 6.51 | 6.35 | 6.40 | 6.18 | 3,126,900 |
| 20 Dec 2023 | 6.49 | 6.49 | 6.32 | 6.33 | 6.11 | 2,567,600 |
| 19 Dec 2023 | 6.42 | 6.55 | 6.42 | 6.49 | 6.26 | 3,861,400 |
| 18 Dec 2023 | 6.48 | 6.53 | 6.36 | 6.40 | 6.18 | 4,949,300 |
| 15 Dec 2023 | 6.56 | 6.56 | 6.41 | 6.47 | 6.25 | 7,772,800 |
| 14 Dec 2023 | 6.42 | 6.56 | 6.40 | 6.52 | 6.29 | 8,408,200 |
| 13 Dec 2023 | 6.03 | 6.38 | 5.95 | 6.38 | 6.16 | 4,058,000 |
| 12 Dec 2023 | 6.06 | 6.06 | 5.94 | 6.01 | 5.80 | 3,667,000 |
| 11 Dec 2023 | 6.01 | 6.08 | 5.99 | 6.08 | 5.87 | 3,310,600 |
| 08 Dec 2023 | 6.07 | 6.13 | 6.00 | 6.07 | 5.86 | 2,162,800 |
| 07 Dec 2023 | 6.19 | 6.25 | 6.07 | 6.09 | 5.88 | 3,583,400 |
| 06 Dec 2023 | 6.23 | 6.29 | 6.15 | 6.16 | 5.95 | 3,382,000 |
| 05 Dec 2023 | 6.33 | 6.35 | 6.16 | 6.19 | 5.98 | 3,493,900 |
| 04 Dec 2023 | 6.24 | 6.38 | 6.22 | 6.36 | 6.14 | 3,247,600 |
| 01 Dec 2023 | 6.16 | 6.37 | 6.12 | 6.32 | 6.10 | 5,018,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.