Toronto - Delayed Quote CAD
Algonquin Power & Utilities Corp. (AQN.TO)
At close: 4:00 PM EDT
Currency in CAD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2024 | 6.70 | 6.78 | 6.66 | 6.76 | 6.76 | 2,190,697 |
| Oct 29, 2024 | 6.91 | 6.93 | 6.71 | 6.73 | 6.73 | 3,245,800 |
| Oct 28, 2024 | 6.90 | 7.00 | 6.89 | 6.96 | 6.96 | 1,703,800 |
| Oct 25, 2024 | 6.77 | 6.90 | 6.76 | 6.89 | 6.89 | 2,333,200 |
| Oct 24, 2024 | 6.95 | 7.02 | 6.76 | 6.81 | 6.81 | 3,612,800 |
| Oct 23, 2024 | 6.98 | 7.01 | 6.88 | 6.96 | 6.96 | 2,076,700 |
| Oct 22, 2024 | 7.00 | 7.07 | 6.95 | 7.01 | 7.01 | 1,671,200 |
| Oct 21, 2024 | 7.10 | 7.20 | 7.02 | 7.07 | 7.07 | 2,129,400 |
| Oct 18, 2024 | 7.05 | 7.18 | 7.05 | 7.14 | 7.14 | 1,978,000 |
| Oct 17, 2024 | 7.10 | 7.15 | 7.04 | 7.08 | 7.08 | 1,394,100 |
| Oct 16, 2024 | 7.05 | 7.13 | 7.02 | 7.11 | 7.11 | 4,069,500 |
| Oct 15, 2024 | 6.91 | 7.05 | 6.91 | 7.03 | 7.03 | 4,005,000 |
| Oct 11, 2024 | 6.84 | 6.91 | 6.78 | 6.89 | 6.89 | 3,323,600 |
| Oct 10, 2024 | 6.90 | 6.95 | 6.79 | 6.86 | 6.86 | 7,449,100 |
| Oct 9, 2024 | 7.02 | 7.08 | 6.87 | 6.90 | 6.90 | 3,221,300 |
| Oct 8, 2024 | 7.04 | 7.08 | 6.96 | 7.04 | 7.04 | 1,704,800 |
| Oct 7, 2024 | 7.10 | 7.13 | 6.98 | 7.04 | 7.04 | 3,281,500 |
| Oct 4, 2024 | 7.24 | 7.24 | 7.10 | 7.14 | 7.14 | 4,362,300 |
| Oct 3, 2024 | 7.41 | 7.43 | 7.23 | 7.24 | 7.24 | 1,886,200 |
| Oct 2, 2024 | 7.41 | 7.48 | 7.38 | 7.43 | 7.43 | 2,008,200 |
| Oct 1, 2024 | 7.35 | 7.48 | 7.27 | 7.46 | 7.46 | 3,864,600 |
| Sep 30, 2024 | 7.43 | 7.47 | 7.35 | 7.39 | 7.39 | 2,108,400 |
| Sep 27, 2024 | 0.09 Dividend | |||||
| Sep 27, 2024 | 7.28 | 7.47 | 7.28 | 7.46 | 7.46 | 4,530,800 |
| Sep 26, 2024 | 7.26 | 7.41 | 7.23 | 7.34 | 7.25 | 2,590,500 |
| Sep 25, 2024 | 7.30 | 7.34 | 7.22 | 7.23 | 7.14 | 1,872,000 |
| Sep 24, 2024 | 7.53 | 7.59 | 7.29 | 7.31 | 7.22 | 3,650,500 |
| Sep 23, 2024 | 7.50 | 7.61 | 7.46 | 7.54 | 7.45 | 4,004,000 |
| Sep 20, 2024 | 7.41 | 7.54 | 7.35 | 7.54 | 7.45 | 19,448,200 |
| Sep 19, 2024 | 7.54 | 7.62 | 7.37 | 7.41 | 7.32 | 3,019,500 |
| Sep 18, 2024 | 7.49 | 7.55 | 7.44 | 7.49 | 7.40 | 2,907,700 |
| Sep 17, 2024 | 7.50 | 7.63 | 7.43 | 7.50 | 7.41 | 2,881,000 |
| Sep 16, 2024 | 7.45 | 7.56 | 7.43 | 7.50 | 7.41 | 2,705,100 |
| Sep 13, 2024 | 7.31 | 7.48 | 7.31 | 7.48 | 7.39 | 2,199,300 |
| Sep 12, 2024 | 7.28 | 7.36 | 7.27 | 7.32 | 7.23 | 4,672,600 |
| Sep 11, 2024 | 7.21 | 7.29 | 7.17 | 7.27 | 7.18 | 1,702,200 |
| Sep 10, 2024 | 7.19 | 7.26 | 7.15 | 7.23 | 7.14 | 3,140,200 |
| Sep 9, 2024 | 7.06 | 7.23 | 7.06 | 7.17 | 7.08 | 3,343,800 |
| Sep 6, 2024 | 7.12 | 7.19 | 7.01 | 7.08 | 7.00 | 2,298,900 |
| Sep 5, 2024 | 7.22 | 7.30 | 7.11 | 7.13 | 7.04 | 2,181,100 |
| Sep 4, 2024 | 7.20 | 7.34 | 7.18 | 7.19 | 7.10 | 3,835,700 |
| Sep 3, 2024 | 7.29 | 7.32 | 7.20 | 7.20 | 7.11 | 1,579,000 |
| Aug 30, 2024 | 7.20 | 7.33 | 7.20 | 7.31 | 7.22 | 4,408,100 |
| Aug 29, 2024 | 7.14 | 7.29 | 7.06 | 7.23 | 7.14 | 2,760,800 |
| Aug 28, 2024 | 7.18 | 7.26 | 7.11 | 7.13 | 7.04 | 2,178,400 |
| Aug 27, 2024 | 7.25 | 7.27 | 7.13 | 7.20 | 7.11 | 1,718,200 |
| Aug 26, 2024 | 7.26 | 7.37 | 7.26 | 7.30 | 7.21 | 1,732,200 |
| Aug 23, 2024 | 7.14 | 7.30 | 7.11 | 7.26 | 7.17 | 1,644,300 |
| Aug 22, 2024 | 7.14 | 7.22 | 7.02 | 7.10 | 7.01 | 1,487,600 |
| Aug 21, 2024 | 7.16 | 7.20 | 7.10 | 7.18 | 7.09 | 1,308,300 |
| Aug 20, 2024 | 7.31 | 7.39 | 7.15 | 7.16 | 7.07 | 1,870,200 |
| Aug 19, 2024 | 7.30 | 7.39 | 7.25 | 7.32 | 7.23 | 3,317,400 |
| Aug 16, 2024 | 7.14 | 7.36 | 7.14 | 7.32 | 7.23 | 3,059,900 |
| Aug 15, 2024 | 7.00 | 7.18 | 7.00 | 7.14 | 7.05 | 5,736,600 |
| Aug 14, 2024 | 6.99 | 7.07 | 6.84 | 7.02 | 6.94 | 3,261,600 |
| Aug 13, 2024 | 7.06 | 7.17 | 6.92 | 7.00 | 6.92 | 4,764,400 |
| Aug 12, 2024 | 7.20 | 7.29 | 6.86 | 7.07 | 6.99 | 7,478,900 |
| Aug 9, 2024 | 8.00 | 8.09 | 7.24 | 7.42 | 7.33 | 10,452,600 |
| Aug 8, 2024 | 8.36 | 8.60 | 8.33 | 8.49 | 8.39 | 2,082,400 |
| Aug 7, 2024 | 8.55 | 8.60 | 8.30 | 8.35 | 8.25 | 2,248,300 |
| Aug 6, 2024 | 8.22 | 8.51 | 8.17 | 8.46 | 8.36 | 3,795,600 |
| Aug 2, 2024 | 8.51 | 8.63 | 8.43 | 8.54 | 8.44 | 2,380,300 |
| Aug 1, 2024 | 8.63 | 8.69 | 8.53 | 8.58 | 8.48 | 1,489,300 |
| Jul 31, 2024 | 8.64 | 8.76 | 8.56 | 8.62 | 8.52 | 2,562,400 |
| Jul 30, 2024 | 8.56 | 8.64 | 8.54 | 8.63 | 8.53 | 1,489,900 |
| Jul 29, 2024 | 8.60 | 8.64 | 8.54 | 8.56 | 8.46 | 1,049,600 |
| Jul 26, 2024 | 8.57 | 8.65 | 8.53 | 8.58 | 8.48 | 1,399,100 |
| Jul 25, 2024 | 8.40 | 8.57 | 8.37 | 8.48 | 8.38 | 1,771,200 |
| Jul 24, 2024 | 8.41 | 8.54 | 8.38 | 8.39 | 8.29 | 1,596,400 |
| Jul 23, 2024 | 8.37 | 8.44 | 8.32 | 8.41 | 8.31 | 878,200 |
| Jul 22, 2024 | 8.17 | 8.40 | 8.16 | 8.38 | 8.28 | 1,793,200 |
| Jul 19, 2024 | 8.10 | 8.16 | 8.06 | 8.12 | 8.02 | 1,711,700 |
| Jul 18, 2024 | 8.44 | 8.47 | 8.07 | 8.13 | 8.03 | 2,860,500 |
| Jul 17, 2024 | 8.52 | 8.60 | 8.46 | 8.49 | 8.39 | 2,064,700 |
| Jul 16, 2024 | 8.51 | 8.59 | 8.45 | 8.55 | 8.45 | 2,095,400 |
| Jul 15, 2024 | 8.56 | 8.56 | 8.38 | 8.50 | 8.40 | 4,331,700 |
| Jul 12, 2024 | 8.53 | 8.62 | 8.49 | 8.58 | 8.48 | 3,843,700 |
| Jul 11, 2024 | 8.38 | 8.60 | 8.38 | 8.53 | 8.43 | 2,755,500 |
| Jul 10, 2024 | 8.19 | 8.36 | 8.19 | 8.34 | 8.24 | 3,706,000 |
| Jul 9, 2024 | 8.15 | 8.21 | 8.05 | 8.19 | 8.09 | 1,445,400 |
| Jul 8, 2024 | 8.19 | 8.22 | 8.11 | 8.15 | 8.05 | 2,733,600 |
| Jul 5, 2024 | 8.29 | 8.35 | 8.18 | 8.18 | 8.08 | 2,048,900 |
| Jul 4, 2024 | 8.21 | 8.35 | 8.21 | 8.28 | 8.18 | 806,800 |
| Jul 3, 2024 | 8.11 | 8.29 | 8.07 | 8.29 | 8.19 | 1,978,200 |
| Jul 2, 2024 | 8.02 | 8.13 | 7.97 | 8.10 | 8.00 | 2,305,800 |
| Jun 28, 2024 | 0.15 Dividend | |||||
| Jun 28, 2024 | 8.05 | 8.12 | 7.99 | 8.04 | 7.94 | 3,786,400 |
| Jun 27, 2024 | 8.13 | 8.19 | 8.09 | 8.19 | 7.94 | 3,341,800 |
| Jun 26, 2024 | 8.00 | 8.16 | 7.99 | 8.13 | 7.89 | 3,198,000 |
| Jun 25, 2024 | 8.14 | 8.14 | 8.03 | 8.05 | 7.81 | 3,230,300 |
| Jun 24, 2024 | 7.87 | 8.17 | 7.87 | 8.17 | 7.93 | 1,947,100 |
| Jun 21, 2024 | 7.90 | 7.91 | 7.81 | 7.87 | 7.63 | 6,164,600 |
| Jun 20, 2024 | 8.06 | 8.06 | 7.85 | 7.86 | 7.62 | 3,447,900 |
| Jun 19, 2024 | 8.00 | 8.08 | 8.00 | 8.04 | 7.80 | 809,100 |
| Jun 18, 2024 | 7.90 | 8.04 | 7.87 | 8.03 | 7.79 | 1,834,900 |
| Jun 17, 2024 | 7.88 | 7.98 | 7.78 | 7.96 | 7.72 | 2,548,900 |
| Jun 14, 2024 | 7.83 | 7.95 | 7.65 | 7.91 | 7.67 | 3,259,000 |
| Jun 13, 2024 | 8.06 | 8.09 | 7.85 | 7.88 | 7.64 | 2,652,300 |
| Jun 12, 2024 | 8.25 | 8.32 | 8.05 | 8.08 | 7.84 | 3,893,000 |
| Jun 11, 2024 | 8.09 | 8.16 | 8.01 | 8.04 | 7.80 | 2,485,600 |
| Jun 10, 2024 | 8.11 | 8.24 | 8.07 | 8.15 | 7.91 | 1,541,200 |
| Jun 7, 2024 | 8.38 | 8.38 | 8.11 | 8.17 | 7.93 | 3,374,000 |
| Jun 6, 2024 | 8.50 | 8.56 | 8.46 | 8.49 | 8.24 | 2,947,000 |
| Jun 5, 2024 | 8.48 | 8.57 | 8.42 | 8.50 | 8.25 | 2,183,600 |
| Jun 4, 2024 | 8.56 | 8.59 | 8.44 | 8.45 | 8.20 | 1,390,000 |
| Jun 3, 2024 | 8.61 | 8.68 | 8.52 | 8.59 | 8.33 | 2,601,000 |
| May 31, 2024 | 8.59 | 8.64 | 8.49 | 8.57 | 8.31 | 4,056,600 |
| May 30, 2024 | 8.50 | 8.70 | 8.50 | 8.57 | 8.31 | 2,123,100 |
| May 29, 2024 | 8.61 | 8.65 | 8.54 | 8.57 | 8.31 | 1,564,700 |
| May 28, 2024 | 8.86 | 8.94 | 8.66 | 8.71 | 8.45 | 1,857,600 |
| May 27, 2024 | 8.92 | 8.99 | 8.89 | 8.89 | 8.62 | 583,200 |
| May 24, 2024 | 8.89 | 8.98 | 8.85 | 8.93 | 8.66 | 983,500 |
| May 23, 2024 | 9.05 | 9.10 | 8.85 | 8.94 | 8.67 | 2,018,200 |
| May 22, 2024 | 9.07 | 9.17 | 9.02 | 9.05 | 8.78 | 1,267,600 |
| May 21, 2024 | 9.05 | 9.19 | 9.02 | 9.09 | 8.82 | 1,576,900 |
| May 17, 2024 | 9.13 | 9.15 | 9.01 | 9.06 | 8.79 | 2,161,100 |
| May 16, 2024 | 9.07 | 9.17 | 9.04 | 9.14 | 8.87 | 1,310,200 |
| May 15, 2024 | 8.96 | 9.17 | 8.96 | 9.06 | 8.79 | 2,914,000 |
| May 14, 2024 | 8.92 | 9.02 | 8.85 | 8.86 | 8.59 | 1,211,100 |
| May 13, 2024 | 8.98 | 9.04 | 8.84 | 8.92 | 8.65 | 2,114,200 |
| May 10, 2024 | 8.78 | 9.24 | 8.76 | 8.98 | 8.71 | 5,602,300 |
| May 9, 2024 | 9.09 | 9.26 | 9.06 | 9.24 | 8.96 | 1,679,200 |
| May 8, 2024 | 9.03 | 9.16 | 9.00 | 9.09 | 8.82 | 2,593,500 |
| May 7, 2024 | 9.21 | 9.28 | 9.03 | 9.08 | 8.81 | 1,452,800 |
| May 6, 2024 | 8.94 | 9.22 | 8.91 | 9.15 | 8.88 | 2,386,500 |
| May 3, 2024 | 8.97 | 9.14 | 8.91 | 8.94 | 8.67 | 2,074,700 |
| May 2, 2024 | 8.66 | 8.98 | 8.56 | 8.90 | 8.63 | 3,659,900 |
| May 1, 2024 | 8.40 | 8.74 | 8.36 | 8.60 | 8.34 | 2,206,500 |
| Apr 30, 2024 | 8.41 | 8.47 | 8.36 | 8.41 | 8.16 | 1,678,000 |
| Apr 29, 2024 | 8.40 | 8.53 | 8.39 | 8.48 | 8.23 | 1,290,900 |
| Apr 26, 2024 | 8.44 | 8.49 | 8.34 | 8.37 | 8.12 | 1,361,500 |
| Apr 25, 2024 | 8.37 | 8.45 | 8.29 | 8.42 | 8.17 | 1,593,300 |
| Apr 24, 2024 | 8.37 | 8.53 | 8.36 | 8.46 | 8.21 | 1,327,400 |
| Apr 23, 2024 | 8.29 | 8.49 | 8.25 | 8.41 | 8.16 | 1,767,300 |
| Apr 22, 2024 | 8.17 | 8.34 | 8.09 | 8.31 | 8.06 | 1,185,500 |
| Apr 19, 2024 | 8.05 | 8.20 | 8.03 | 8.17 | 7.93 | 1,417,500 |
| Apr 18, 2024 | 7.92 | 8.05 | 7.88 | 8.05 | 7.81 | 1,168,000 |
| Apr 17, 2024 | 7.88 | 8.00 | 7.85 | 7.94 | 7.70 | 1,161,900 |
| Apr 16, 2024 | 7.99 | 8.00 | 7.82 | 7.84 | 7.61 | 1,868,900 |
| Apr 15, 2024 | 8.19 | 8.20 | 7.96 | 8.02 | 7.78 | 2,104,500 |
| Apr 12, 2024 | 8.35 | 8.45 | 8.12 | 8.18 | 7.93 | 1,799,700 |
| Apr 11, 2024 | 8.36 | 8.46 | 8.15 | 8.36 | 8.11 | 1,749,000 |
| Apr 10, 2024 | 8.46 | 8.46 | 8.26 | 8.32 | 8.07 | 2,035,100 |
| Apr 9, 2024 | 8.53 | 8.67 | 8.46 | 8.61 | 8.35 | 1,983,000 |
| Apr 8, 2024 | 8.40 | 8.53 | 8.37 | 8.53 | 8.27 | 1,272,100 |
| Apr 5, 2024 | 8.35 | 8.41 | 8.26 | 8.40 | 8.15 | 1,688,800 |
| Apr 4, 2024 | 8.44 | 8.54 | 8.40 | 8.40 | 8.15 | 1,978,000 |
| Apr 3, 2024 | 8.40 | 8.43 | 8.32 | 8.41 | 8.16 | 1,142,600 |
| Apr 2, 2024 | 8.29 | 8.44 | 8.29 | 8.41 | 8.16 | 1,756,100 |
| Apr 1, 2024 | 8.53 | 8.53 | 8.35 | 8.43 | 8.18 | 1,854,900 |
| Mar 28, 2024 | 8.46 | 8.57 | 8.44 | 8.56 | 8.30 | 1,799,200 |
| Mar 27, 2024 | 0.15 Dividend | |||||
| Mar 27, 2024 | 8.08 | 8.48 | 8.08 | 8.47 | 8.22 | 2,267,400 |
| Mar 26, 2024 | 8.17 | 8.30 | 8.13 | 8.18 | 7.79 | 2,483,500 |
| Mar 25, 2024 | 8.31 | 8.37 | 8.15 | 8.20 | 7.81 | 2,450,900 |
| Mar 22, 2024 | 8.35 | 8.41 | 8.22 | 8.32 | 7.93 | 2,228,300 |
| Mar 21, 2024 | 8.14 | 8.30 | 8.12 | 8.22 | 7.83 | 1,844,700 |
| Mar 20, 2024 | 8.01 | 8.14 | 7.93 | 8.08 | 7.70 | 2,771,800 |
| Mar 19, 2024 | 7.93 | 8.13 | 7.91 | 8.03 | 7.65 | 2,543,800 |
| Mar 18, 2024 | 8.14 | 8.14 | 7.90 | 7.93 | 7.55 | 3,550,300 |
| Mar 15, 2024 | 8.17 | 8.26 | 8.08 | 8.15 | 7.76 | 7,874,100 |
| Mar 14, 2024 | 8.31 | 8.31 | 8.09 | 8.21 | 7.82 | 2,504,700 |
| Mar 13, 2024 | 8.38 | 8.52 | 8.24 | 8.31 | 7.92 | 3,786,500 |
| Mar 12, 2024 | 8.66 | 8.66 | 8.40 | 8.44 | 8.04 | 2,198,200 |
| Mar 11, 2024 | 8.69 | 8.85 | 8.66 | 8.66 | 8.25 | 2,234,300 |
| Mar 8, 2024 | 8.50 | 8.67 | 8.33 | 8.64 | 8.23 | 3,242,200 |
| Mar 7, 2024 | 8.10 | 8.25 | 8.06 | 8.23 | 7.84 | 2,944,900 |
| Mar 6, 2024 | 8.01 | 8.14 | 7.98 | 8.09 | 7.71 | 2,382,900 |
| Mar 5, 2024 | 7.90 | 8.05 | 7.90 | 7.93 | 7.55 | 2,152,400 |
| Mar 4, 2024 | 7.96 | 7.97 | 7.82 | 7.90 | 7.53 | 2,214,700 |
| Mar 1, 2024 | 7.95 | 8.00 | 7.83 | 7.97 | 7.59 | 2,852,800 |
| Feb 29, 2024 | 7.84 | 7.94 | 7.75 | 7.93 | 7.55 | 45,576,200 |
| Feb 28, 2024 | 7.96 | 7.97 | 7.84 | 7.85 | 7.48 | 2,261,700 |
| Feb 27, 2024 | 7.85 | 8.05 | 7.85 | 8.00 | 7.62 | 4,015,000 |
| Feb 26, 2024 | 8.03 | 8.05 | 7.71 | 7.80 | 7.43 | 5,412,700 |
| Feb 23, 2024 | 7.90 | 8.07 | 7.78 | 8.06 | 7.68 | 2,245,500 |
| Feb 22, 2024 | 7.96 | 7.96 | 7.86 | 7.90 | 7.53 | 2,319,200 |
| Feb 21, 2024 | 7.97 | 8.09 | 7.92 | 7.96 | 7.58 | 2,562,400 |
| Feb 20, 2024 | 8.05 | 8.15 | 7.97 | 8.00 | 7.62 | 1,789,900 |
| Feb 16, 2024 | 8.05 | 8.23 | 8.05 | 8.12 | 7.74 | 2,710,100 |
| Feb 15, 2024 | 7.96 | 8.19 | 7.96 | 8.10 | 7.72 | 1,975,400 |
| Feb 14, 2024 | 7.79 | 7.98 | 7.76 | 7.96 | 7.58 | 1,714,700 |
| Feb 13, 2024 | 7.66 | 7.77 | 7.61 | 7.71 | 7.34 | 4,130,500 |
| Feb 12, 2024 | 7.78 | 7.92 | 7.74 | 7.89 | 7.52 | 1,599,600 |
| Feb 9, 2024 | 7.71 | 7.78 | 7.61 | 7.78 | 7.41 | 1,500,100 |
| Feb 8, 2024 | 7.78 | 7.80 | 7.67 | 7.71 | 7.34 | 1,681,000 |
| Feb 7, 2024 | 7.96 | 7.98 | 7.79 | 7.79 | 7.42 | 1,371,000 |
| Feb 6, 2024 | 7.80 | 8.01 | 7.74 | 7.90 | 7.53 | 2,171,200 |
| Feb 5, 2024 | 7.93 | 7.95 | 7.75 | 7.81 | 7.44 | 2,950,700 |
| Feb 2, 2024 | 8.04 | 8.08 | 7.89 | 8.04 | 7.66 | 2,290,100 |
| Feb 1, 2024 | 8.01 | 8.12 | 7.89 | 8.12 | 7.74 | 1,694,800 |
| Jan 31, 2024 | 8.11 | 8.26 | 7.96 | 7.97 | 7.59 | 2,652,200 |
| Jan 30, 2024 | 8.10 | 8.20 | 8.07 | 8.12 | 7.74 | 1,728,400 |
| Jan 29, 2024 | 8.10 | 8.19 | 7.98 | 8.13 | 7.74 | 1,143,700 |
| Jan 26, 2024 | 8.19 | 8.27 | 8.06 | 8.09 | 7.71 | 1,418,000 |
| Jan 25, 2024 | 8.00 | 8.24 | 7.93 | 8.21 | 7.82 | 2,419,900 |
| Jan 24, 2024 | 8.07 | 8.12 | 7.90 | 7.90 | 7.53 | 1,609,500 |
| Jan 23, 2024 | 8.00 | 8.07 | 7.92 | 7.99 | 7.61 | 1,280,000 |
| Jan 22, 2024 | 8.00 | 8.13 | 7.94 | 8.00 | 7.62 | 3,165,300 |
| Jan 19, 2024 | 8.07 | 8.10 | 7.95 | 8.00 | 7.62 | 3,206,000 |
| Jan 18, 2024 | 8.22 | 8.27 | 7.99 | 8.03 | 7.65 | 2,534,000 |
| Jan 17, 2024 | 8.48 | 8.48 | 8.15 | 8.21 | 7.82 | 2,840,900 |
| Jan 16, 2024 | 8.56 | 8.64 | 8.45 | 8.51 | 8.11 | 2,171,200 |
| Jan 15, 2024 | 8.52 | 8.66 | 8.51 | 8.64 | 8.23 | 769,300 |
| Jan 12, 2024 | 8.57 | 8.78 | 8.55 | 8.56 | 8.15 | 1,777,000 |
| Jan 11, 2024 | 8.80 | 8.81 | 8.35 | 8.57 | 8.16 | 3,502,200 |
| Jan 10, 2024 | 8.78 | 8.92 | 8.65 | 8.83 | 8.41 | 1,902,100 |
| Jan 9, 2024 | 8.82 | 8.91 | 8.77 | 8.81 | 8.39 | 1,592,200 |
| Jan 8, 2024 | 8.80 | 9.00 | 8.79 | 8.89 | 8.47 | 2,358,400 |
| Jan 5, 2024 | 8.48 | 8.72 | 8.43 | 8.70 | 8.29 | 2,710,300 |
| Jan 4, 2024 | 8.51 | 8.57 | 8.44 | 8.52 | 8.12 | 1,164,000 |
| Jan 3, 2024 | 8.54 | 8.54 | 8.39 | 8.50 | 8.10 | 1,315,400 |
| Jan 2, 2024 | 8.39 | 8.67 | 8.37 | 8.59 | 8.18 | 2,126,500 |
| Dec 29, 2023 | 8.35 | 8.39 | 8.27 | 8.36 | 7.96 | 1,237,500 |
| Dec 28, 2023 | 0.14 Dividend | |||||
| Dec 28, 2023 | 8.40 | 8.40 | 8.31 | 8.36 | 7.96 | 1,189,800 |
| Dec 27, 2023 | 8.49 | 8.62 | 8.47 | 8.53 | 7.99 | 3,156,900 |
| Dec 22, 2023 | 8.48 | 8.57 | 8.48 | 8.53 | 7.99 | 2,045,300 |
| Dec 21, 2023 | 8.52 | 8.67 | 8.45 | 8.49 | 7.95 | 3,112,000 |
| Dec 20, 2023 | 8.61 | 8.67 | 8.45 | 8.46 | 7.92 | 4,351,400 |
| Dec 19, 2023 | 8.56 | 8.73 | 8.55 | 8.65 | 8.10 | 2,691,700 |
| Dec 18, 2023 | 8.66 | 8.73 | 8.52 | 8.56 | 8.02 | 3,760,100 |
| Dec 15, 2023 | 8.82 | 8.82 | 8.56 | 8.67 | 8.12 | 10,908,200 |
| Dec 14, 2023 | 8.60 | 8.80 | 8.60 | 8.76 | 8.20 | 5,826,100 |
| Dec 13, 2023 | 8.16 | 8.61 | 8.06 | 8.60 | 8.06 | 4,895,500 |
| Dec 12, 2023 | 8.20 | 8.21 | 8.08 | 8.16 | 7.64 | 2,879,700 |
| Dec 11, 2023 | 8.14 | 8.25 | 8.13 | 8.24 | 7.72 | 2,414,300 |
| Dec 8, 2023 | 8.23 | 8.30 | 8.15 | 8.23 | 7.71 | 2,234,900 |
| Dec 7, 2023 | 8.39 | 8.49 | 8.25 | 8.27 | 7.75 | 2,914,000 |
| Dec 6, 2023 | 8.45 | 8.53 | 8.35 | 8.35 | 7.82 | 2,690,800 |
| Dec 5, 2023 | 8.58 | 8.62 | 8.37 | 8.40 | 7.87 | 2,466,800 |
| Dec 4, 2023 | 8.45 | 8.65 | 8.45 | 8.60 | 8.06 | 2,045,100 |
| Dec 1, 2023 | 8.32 | 8.59 | 8.26 | 8.51 | 7.97 | 2,832,200 |
| Nov 30, 2023 | 8.30 | 8.44 | 8.13 | 8.37 | 7.84 | 5,368,600 |
| Nov 29, 2023 | 8.24 | 8.29 | 8.16 | 8.26 | 7.74 | 2,116,200 |
| Nov 28, 2023 | 8.12 | 8.24 | 8.08 | 8.18 | 7.66 | 1,532,000 |
| Nov 27, 2023 | 8.15 | 8.22 | 8.08 | 8.14 | 7.62 | 1,416,200 |
| Nov 24, 2023 | 8.18 | 8.23 | 8.13 | 8.16 | 7.64 | 1,953,700 |
| Nov 23, 2023 | 8.27 | 8.30 | 8.13 | 8.15 | 7.63 | 636,000 |
| Nov 22, 2023 | 8.35 | 8.38 | 8.23 | 8.28 | 7.76 | 1,734,100 |
| Nov 21, 2023 | 8.28 | 8.35 | 8.15 | 8.31 | 7.78 | 2,492,200 |
| Nov 20, 2023 | 8.16 | 8.34 | 8.06 | 8.32 | 7.79 | 2,392,100 |
| Nov 17, 2023 | 8.11 | 8.23 | 8.07 | 8.18 | 7.66 | 2,576,900 |
| Nov 16, 2023 | 7.97 | 8.12 | 7.96 | 8.07 | 7.56 | 3,072,600 |
| Nov 15, 2023 | 7.94 | 7.99 | 7.84 | 7.95 | 7.45 | 3,138,500 |
| Nov 14, 2023 | 7.77 | 7.99 | 7.77 | 7.95 | 7.45 | 4,688,400 |
| Nov 13, 2023 | 7.61 | 7.80 | 7.49 | 7.58 | 7.10 | 2,662,100 |
| Nov 10, 2023 | 7.60 | 7.79 | 7.30 | 7.73 | 7.24 | 2,491,800 |
| Nov 9, 2023 | 7.74 | 7.88 | 7.63 | 7.73 | 7.24 | 2,976,800 |
| Nov 8, 2023 | 7.73 | 7.79 | 7.66 | 7.75 | 7.26 | 1,883,100 |
| Nov 7, 2023 | 7.79 | 7.84 | 7.67 | 7.78 | 7.29 | 2,140,800 |
| Nov 6, 2023 | 7.83 | 7.90 | 7.70 | 7.79 | 7.30 | 2,585,700 |
| Nov 3, 2023 | 7.88 | 7.95 | 7.75 | 7.86 | 7.36 | 4,130,800 |
| Nov 2, 2023 | 7.40 | 7.77 | 7.40 | 7.73 | 7.24 | 2,969,700 |
| Nov 1, 2023 | 7.00 | 7.32 | 7.00 | 7.32 | 6.86 | 3,611,500 |
| Oct 31, 2023 | 7.13 | 7.19 | 6.93 | 6.98 | 6.54 | 4,254,500 |
| Oct 30, 2023 | 6.98 | 7.14 | 6.93 | 7.11 | 6.66 | 2,452,900 |
Related Tickers
NPI.TO Northland Power Inc.
21.04
+0.19%
BEP-UN.TO Brookfield Renewable Partners L.P.
35.81
-1.21%
BEPC.TO Brookfield Renewable Corporation
42.86
-0.70%
INE.TO Innergex Renewable Energy Inc.
9.15
+0.66%
BLX.TO Boralex Inc.
33.41
-0.24%
PIF.TO Polaris Renewable Energy Inc.
12.33
+0.98%
BEP Brookfield Renewable Partners L.P.
25.80
-0.88%
NEP NextEra Energy Partners, LP
19.19
-0.42%
BEPC Brookfield Renewable Corporation
30.82
-0.58%
CEG Constellation Energy Corporation
261.78
-1.22%