MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
AQN — Algonquin Power & Utilities Corp
NYSEAlgonquin Power & Utilities Corp
$5.10
+0.07(+1.39%)
- O
- 5.07
- H
- 5.15
- L
- 5.05
- V
- 3.66M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$5.10
Period Return-5.38%
Period High$7.11
Period Low$4.91
Avg Daily Volume5.79M
Total Trading Days365
AQN — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $5.07 | $5.15 | $5.05 | $5.10 | +$0.07 | +1.39% | 3,658,585 | $5.10 | $5.05 $5.15 |
| Oct 1, 2026 | $4.99 | $5.06 | $4.96 | $5.03 | +$0.00 | +0.00% | 4,687,970 | $5.01 | $4.96 $5.06 |
| Sep 30, 2026 | $5.08 | $5.11 | $5.02 | $5.03 | $-0.02 | -0.40% | 6,050,709 | $5.07 | $5.02 $5.11 |
| Sep 29, 2026 | $4.95 | $5.07 | $4.91 | $5.05 | +$0.04 | +0.80% | 4,363,830 | $5.01 | $4.91 $5.07 |
| Sep 28, 2026 | $4.98 | $5.03 | $4.96 | $5.01 | +$0.01 | +0.20% | 4,089,369 | $5.00 | $4.96 $5.03 |
| Sep 25, 2026 | $5.01 | $5.03 | $4.96 | $5.00 | $-0.02 | -0.40% | 2,992,049 | $4.98 | $4.96 $5.03 |
| Sep 24, 2026 | $5.07 | $5.08 | $5.00 | $5.02 | $-0.04 | -0.79% | 4,480,020 | $5.03 | $5.00 $5.08 |
| Sep 23, 2026 | $5.20 | $5.20 | $5.05 | $5.06 | $-0.15 | -2.88% | 4,886,978 | $5.08 | $5.05 $5.20 |
| Sep 22, 2026 | $5.25 | $5.28 | $5.20 | $5.21 | $-0.03 | -0.57% | 3,456,121 | $5.23 | $5.20 $5.28 |
| Sep 21, 2026 | $5.35 | $5.35 | $5.22 | $5.24 | $-0.11 | -2.06% | 3,516,648 | $5.26 | $5.22 $5.35 |
| Sep 18, 2026 | $5.34 | $5.40 | $5.32 | $5.35 | $-0.03 | -0.56% | 5,211,613 | $5.35 | $5.32 $5.40 |
| Sep 17, 2026 | $5.36 | $5.40 | $5.32 | $5.38 | +$0.06 | +1.13% | 4,645,341 | $5.37 | $5.32 $5.40 |
| Sep 16, 2026 | $5.33 | $5.34 | $5.29 | $5.32 | +$0.04 | +0.76% | 3,652,705 | $5.31 | $5.29 $5.34 |
| Sep 15, 2026 | $5.34 | $5.36 | $5.27 | $5.28 | $-0.07 | -1.31% | 4,247,171 | $5.30 | $5.27 $5.36 |
| Sep 14, 2026 | $5.32 | $5.38 | $5.24 | $5.35 | +$0.04 | +0.75% | 10,896,983 | $5.31 | $5.24 $5.38 |
| Sep 11, 2026 | $5.45 | $5.45 | $5.28 | $5.31 | $-0.12 | -2.21% | 7,221,618 | $5.33 | $5.28 $5.45 |
| Sep 10, 2026 | $5.59 | $5.59 | $5.41 | $5.43 | $-0.16 | -2.86% | 5,752,966 | $5.45 | $5.41 $5.59 |
| Sep 9, 2026 | $5.69 | $5.71 | $5.59 | $5.59 | $-0.09 | -1.58% | 3,330,829 | $5.62 | $5.59 $5.71 |
| Sep 8, 2026 | $5.69 | $5.73 | $5.66 | $5.68 | +$0.01 | +0.18% | 3,582,343 | $5.69 | $5.66 $5.73 |
| Sep 4, 2026 | $5.58 | $5.69 | $5.57 | $5.67 | +$0.07 | +1.25% | 3,156,362 | $5.65 | $5.57 $5.69 |
| Sep 3, 2026 | $5.65 | $5.69 | $5.59 | $5.60 | $-0.03 | -0.53% | 3,322,731 | $5.63 | $5.59 $5.69 |
| Sep 2, 2026 | $5.65 | $5.68 | $5.60 | $5.63 | $-0.03 | -0.53% | 3,307,430 | $5.63 | $5.60 $5.68 |
| Sep 1, 2026 | $5.65 | $5.70 | $5.60 | $5.66 | +$0.00 | +0.00% | 4,145,667 | $5.65 | $5.60 $5.70 |
| Aug 31, 2026 | $5.63 | $5.67 | $5.62 | $5.66 | +$0.00 | +0.00% | 3,445,863 | $5.65 | $5.62 $5.67 |
| Aug 28, 2026 | $5.70 | $5.76 | $5.64 | $5.66 | $-0.02 | -0.35% | 3,678,306 | $5.68 | $5.64 $5.76 |
| Aug 27, 2026 | $5.70 | $5.72 | $5.66 | $5.68 | $-0.03 | -0.53% | 3,132,547 | $5.68 | $5.66 $5.72 |
| Aug 26, 2026 | $5.71 | $5.76 | $5.69 | $5.71 | $-0.04 | -0.70% | 2,377,535 | $5.71 | $5.69 $5.76 |
| Aug 25, 2026 | $5.69 | $5.78 | $5.65 | $5.75 | +$0.06 | +1.05% | 3,486,942 | $5.73 | $5.65 $5.78 |
| Aug 24, 2026 | $5.70 | $5.70 | $5.65 | $5.69 | $-0.01 | -0.18% | 2,574,464 | $5.68 | $5.65 $5.70 |
| Aug 21, 2026 | $5.84 | $5.84 | $5.70 | $5.70 | $-0.12 | -2.06% | 3,828,176 | $5.74 | $5.70 $5.84 |