AQNB Historical Prices
Algonquin Power & Utilities Corp. 6.20% Fixed-to-Floating Subordinated Notes Series 2019-A due July 1, 2079 · daily open, high, low, close & volume
Trading days
249
Period high
26.97
Period low
25.31
Period change
-0.87%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | 25.66 | 25.66 | 25.34 | 25.45 | -0.80% | 30,807 |
| Oct 29, 2026 | 25.48 | 25.78 | 25.48 | 25.66 | +0.14% | 10,882 |
| Oct 28, 2026 | 25.54 | 25.62 | 25.39 | 25.62 | +0.71% | 17,990 |
| Oct 27, 2026 | 25.47 | 25.47 | 25.31 | 25.44 | -0.12% | 16,772 |
| Oct 26, 2026 | 25.46 | 25.65 | 25.46 | 25.47 | +0.04% | 9,592 |
| Oct 23, 2026 | 25.49 | 25.49 | 25.45 | 25.46 | -0.14% | 8,253 |
| Oct 22, 2026 | 25.48 | 25.50 | 25.43 | 25.50 | -0.02% | 5,061 |
| Oct 21, 2026 | 25.47 | 25.59 | 25.47 | 25.50 | +0.12% | 14,729 |
| Oct 20, 2026 | 25.70 | 25.70 | 25.40 | 25.47 | -0.49% | 22,470 |
| Oct 19, 2026 | 25.67 | 25.83 | 25.53 | 25.59 | +0.25% | 10,184 |
| Oct 16, 2026 | 25.56 | 25.65 | 25.53 | 25.53 | -0.39% | 15,787 |
| Oct 15, 2026 | 25.60 | 25.82 | 25.58 | 25.63 | +0.08% | 19,293 |
| Oct 14, 2026 | 25.67 | 25.67 | 25.55 | 25.61 | -0.47% | 11,934 |
| Oct 13, 2026 | 25.73 | 25.73 | 25.62 | 25.73 | +0.00% | 8,981 |
| Oct 12, 2026 | 25.67 | 25.98 | 25.67 | 25.73 | +0.12% | 10,159 |
| Oct 9, 2026 | 26.04 | 26.04 | 25.67 | 25.70 | -1.19% | 17,936 |
| Oct 8, 2026 | 26.25 | 26.25 | 26.00 | 26.01 | -0.50% | 8,889 |
| Oct 7, 2026 | 26.22 | 26.38 | 26.14 | 26.14 | -0.49% | 27,458 |
| Oct 6, 2026 | 26.21 | 26.45 | 26.21 | 26.27 | -0.15% | 11,035 |
| Oct 5, 2026 | 26.33 | 26.39 | 26.17 | 26.31 | -0.38% | 11,290 |
| Oct 2, 2026 | 26.64 | 26.80 | 26.35 | 26.41 | -0.53% | 72,551 |
| Oct 1, 2026 | 26.22 | 26.97 | 26.15 | 26.55 | +0.72% | 137,424 |
| Sep 30, 2026 | 26.43 | 26.43 | 26.00 | 26.36 | +0.65% | 87,735 |
| Sep 29, 2026 | 25.93 | 26.31 | 25.93 | 26.19 | +0.34% | 8,886 |
| Sep 28, 2026 | 26.27 | 26.27 | 25.87 | 26.10 | -0.65% | 75,288 |
| Sep 25, 2026 | 26.18 | 26.42 | 26.14 | 26.27 | +0.34% | 23,124 |
| Sep 24, 2026 | 26.12 | 26.28 | 26.12 | 26.18 | +0.23% | 6,989 |
| Sep 23, 2026 | 26.17 | 26.30 | 26.04 | 26.12 | -0.27% | 9,898 |
| Sep 22, 2026 | 26.29 | 26.38 | 26.17 | 26.19 | -0.34% | 10,389 |
| Sep 21, 2026 | 26.38 | 26.39 | 26.20 | 26.28 | +0.11% | 10,177 |
| Sep 18, 2026 | 26.27 | 26.33 | 26.21 | 26.25 | -0.11% | 13,665 |
| Sep 17, 2026 | 26.26 | 26.35 | 26.16 | 26.28 | +0.08% | 9,146 |
| Sep 16, 2026 | 26.18 | 26.40 | 26.15 | 26.26 | +0.50% | 31,400 |
| Sep 15, 2026 | 25.92 | 26.14 | 25.42 | 26.13 | -0.19% | 159,690 |
| Sep 14, 2026 | 26.14 | 26.19 | 26.10 | 26.18 | -0.08% | 20,388 |
| Sep 11, 2026 | 26.34 | 26.34 | 26.13 | 26.20 | -0.04% | 10,024 |
| Sep 10, 2026 | 26.14 | 26.27 | 26.13 | 26.21 | -0.04% | 13,639 |
| Sep 9, 2026 | 26.16 | 26.38 | 26.16 | 26.22 | -0.04% | 13,582 |
| Sep 8, 2026 | 26.15 | 26.39 | 26.14 | 26.23 | +0.04% | 6,918 |
| Sep 4, 2026 | 26.03 | 26.35 | 26.03 | 26.22 | +0.38% | 13,183 |
| Sep 3, 2026 | 26.01 | 26.30 | 26.01 | 26.12 | +0.11% | 11,391 |
| Sep 2, 2026 | 26.21 | 26.33 | 26.03 | 26.09 | -0.95% | 13,650 |
| Aug 31, 2026 | 26.47 | 26.47 | 26.13 | 26.34 | +0.23% | 19,155 |
| Aug 28, 2026 | 26.22 | 26.34 | 26.18 | 26.28 | -0.04% | 14,240 |
| Aug 27, 2026 | 26.19 | 26.30 | 26.19 | 26.29 | +0.31% | 18,128 |
| Aug 26, 2026 | 26.30 | 26.30 | 26.11 | 26.21 | +0.00% | 34,518 |
| Aug 25, 2026 | 26.15 | 26.28 | 26.15 | 26.21 | +0.23% | 11,752 |
| Aug 24, 2026 | 26.06 | 26.28 | 26.03 | 26.15 | +0.35% | 22,127 |
| Aug 21, 2026 | 26.01 | 26.20 | 25.99 | 26.06 | -0.04% | 21,060 |
| Aug 20, 2026 | 26.11 | 26.23 | 26.06 | 26.07 | -0.31% | 44,577 |
| Aug 19, 2026 | 26.17 | 26.30 | 26.04 | 26.15 | +0.38% | 35,070 |
| Aug 18, 2026 | 25.55 | 26.13 | 25.55 | 26.05 | +1.70% | 130,656 |
| Aug 17, 2026 | 25.65 | 25.66 | 25.59 | 25.61 | -0.14% | 5,529 |
| Aug 14, 2026 | 25.58 | 25.68 | 25.57 | 25.65 | +0.04% | 6,342 |
| Aug 13, 2026 | 25.55 | 25.68 | 25.55 | 25.64 | +0.20% | 4,974 |
| Aug 12, 2026 | 25.60 | 25.60 | 25.56 | 25.59 | -0.01% | 5,126 |
| Aug 11, 2026 | 25.55 | 25.61 | 25.55 | 25.59 | -0.04% | 5,078 |
| Aug 10, 2026 | 25.60 | 25.70 | 25.56 | 25.60 | +0.00% | 6,019 |
| Aug 7, 2026 | 25.60 | 25.64 | 25.56 | 25.60 | +0.12% | 10,499 |
| Aug 6, 2026 | 25.61 | 25.64 | 25.57 | 25.57 | -0.25% | 12,075 |
| Aug 5, 2026 | 25.62 | 25.66 | 25.60 | 25.64 | +0.02% | 9,248 |
| Aug 4, 2026 | 25.69 | 25.71 | 25.60 | 25.63 | -0.16% | 8,737 |
| Aug 3, 2026 | 25.71 | 25.71 | 25.55 | 25.67 | -0.16% | 4,426 |
| Jul 31, 2026 | 25.50 | 25.72 | 25.50 | 25.71 | +0.78% | 27,707 |
| Jul 30, 2026 | 25.48 | 25.58 | 25.48 | 25.51 | -0.12% | 8,058 |
| Jul 29, 2026 | 25.56 | 25.58 | 25.50 | 25.54 | +0.12% | 12,208 |
| Jul 28, 2026 | 25.50 | 25.55 | 25.50 | 25.51 | +0.08% | 8,797 |
| Jul 27, 2026 | 25.47 | 25.53 | 25.47 | 25.49 | +0.04% | 10,869 |
| Jul 24, 2026 | 25.47 | 25.50 | 25.42 | 25.48 | -0.04% | 35,141 |
| Jul 23, 2026 | 25.50 | 25.52 | 25.47 | 25.49 | -0.12% | 18,109 |
| Jul 22, 2026 | 25.50 | 25.54 | 25.50 | 25.52 | +0.08% | 7,270 |
| Jul 21, 2026 | 25.51 | 25.59 | 25.45 | 25.50 | -0.12% | 37,843 |
| Jul 20, 2026 | 25.50 | 25.58 | 25.50 | 25.53 | +0.08% | 5,609 |
| Jul 17, 2026 | 25.50 | 25.55 | 25.44 | 25.51 | +0.04% | 19,444 |
| Jul 16, 2026 | 25.50 | 25.57 | 25.45 | 25.50 | +0.00% | 39,281 |
| Jul 15, 2026 | 25.57 | 25.57 | 25.47 | 25.50 | -0.04% | 15,460 |
| Jul 14, 2026 | 25.46 | 25.51 | 25.46 | 25.51 | +0.06% | 6,483 |
| Jul 13, 2026 | 25.54 | 25.56 | 25.45 | 25.50 | +0.14% | 14,019 |
| Jul 10, 2026 | 25.46 | 25.61 | 25.45 | 25.46 | -0.14% | 15,482 |
| Jul 9, 2026 | 25.53 | 25.55 | 25.50 | 25.50 | +0.02% | 7,572 |
| Jul 8, 2026 | 25.44 | 25.53 | 25.44 | 25.49 | -0.11% | 5,720 |
| Jul 7, 2026 | 25.53 | 25.54 | 25.45 | 25.52 | -0.00% | 6,920 |
| Jul 6, 2026 | 25.43 | 25.52 | 25.43 | 25.52 | +0.35% | 8,964 |
| Jul 2, 2026 | 25.54 | 25.54 | 25.36 | 25.43 | -0.27% | 6,937 |
| Jul 1, 2026 | 25.51 | 25.55 | 25.49 | 25.50 | +0.04% | 11,867 |
| Jun 30, 2026 | 25.48 | 25.55 | 25.43 | 25.49 | -0.08% | 296,322 |
| Jun 29, 2026 | 25.48 | 25.53 | 25.48 | 25.51 | -0.20% | 15,573 |
| Jun 26, 2026 | 25.48 | 25.56 | 25.48 | 25.56 | +0.08% | 13,460 |
| Jun 25, 2026 | 25.54 | 25.57 | 25.45 | 25.54 | -0.04% | 52,618 |
| Jun 24, 2026 | 25.40 | 25.63 | 25.40 | 25.55 | +0.79% | 101,413 |
| Jun 23, 2026 | 25.40 | 25.48 | 25.35 | 25.35 | -0.16% | 11,392 |
| Jun 22, 2026 | 25.59 | 25.59 | 25.36 | 25.39 | -0.47% | 16,923 |
| Jun 18, 2026 | 25.57 | 25.62 | 25.51 | 25.51 | -0.31% | 13,757 |
| Jun 17, 2026 | 25.59 | 25.62 | 25.55 | 25.59 | +0.12% | 6,307 |
| Jun 16, 2026 | 25.60 | 25.63 | 25.55 | 25.56 | -0.23% | 12,786 |
| Jun 15, 2026 | 25.61 | 25.68 | 25.61 | 25.62 | -1.76% | 16,385 |
| Jun 12, 2026 | 26.01 | 26.12 | 26.01 | 26.08 | +0.27% | 5,849 |
| Jun 11, 2026 | 25.99 | 26.04 | 25.99 | 26.01 | -0.16% | 16,914 |
| Jun 10, 2026 | 25.97 | 26.06 | 25.92 | 26.05 | +0.24% | 62,608 |
| Jun 9, 2026 | 25.95 | 26.10 | 25.92 | 25.99 | +0.08% | 42,604 |
| Jun 8, 2026 | 25.97 | 26.03 | 25.95 | 25.97 | -0.23% | 13,797 |
| Jun 5, 2026 | 25.96 | 26.05 | 25.91 | 26.03 | +0.19% | 50,233 |
| Jun 4, 2026 | 25.97 | 26.05 | 25.90 | 25.98 | +0.00% | 74,560 |
| Jun 3, 2026 | 25.95 | 26.08 | 25.95 | 25.98 | -0.19% | 12,166 |
| Jun 2, 2026 | 25.98 | 26.10 | 25.98 | 26.03 | +0.19% | 26,302 |
| Jun 1, 2026 | 25.92 | 26.00 | 25.92 | 25.98 | +0.12% | 17,182 |
| May 29, 2026 | 26.10 | 26.10 | 25.95 | 25.95 | -0.35% | 16,372 |
| May 28, 2026 | 26.10 | 26.10 | 26.01 | 26.04 | +0.12% | 5,681 |
| May 27, 2026 | 26.12 | 26.12 | 25.95 | 26.01 | -0.21% | 17,388 |
| May 26, 2026 | 26.05 | 26.12 | 26.02 | 26.07 | -0.17% | 6,860 |
| May 22, 2026 | 26.02 | 26.15 | 26.02 | 26.11 | +0.04% | 5,212 |
| May 21, 2026 | 26.08 | 26.25 | 26.01 | 26.10 | -0.38% | 10,509 |
| May 20, 2026 | 26.15 | 26.29 | 26.14 | 26.20 | +0.34% | 10,785 |
| May 19, 2026 | 25.95 | 26.13 | 25.95 | 26.11 | +0.19% | 7,943 |
| May 18, 2026 | 25.95 | 26.15 | 25.94 | 26.06 | -0.11% | 6,684 |
| May 15, 2026 | 25.96 | 26.16 | 25.89 | 26.09 | +0.43% | 25,815 |
| May 14, 2026 | 26.13 | 26.27 | 25.94 | 25.98 | -0.81% | 166,500 |
| May 13, 2026 | 26.20 | 26.30 | 26.11 | 26.19 | +0.06% | 3,565 |
| May 12, 2026 | 26.23 | 26.30 | 26.11 | 26.18 | -0.25% | 24,767 |
| May 11, 2026 | 26.32 | 26.39 | 26.24 | 26.24 | -0.30% | 16,374 |
| May 8, 2026 | 26.05 | 26.46 | 26.05 | 26.32 | +0.80% | 10,874 |
| May 7, 2026 | 26.05 | 26.11 | 26.04 | 26.11 | +0.00% | 7,801 |
| May 6, 2026 | 26.03 | 26.15 | 26.02 | 26.11 | +0.27% | 9,090 |
| May 5, 2026 | 26.02 | 26.15 | 26.02 | 26.04 | -0.15% | 4,905 |
| May 4, 2026 | 26.14 | 26.17 | 26.03 | 26.08 | +0.00% | 5,288 |
| May 1, 2026 | 26.03 | 26.17 | 26.00 | 26.08 | -0.19% | 4,391 |
| Apr 30, 2026 | 25.83 | 26.13 | 25.83 | 26.13 | +0.65% | 14,397 |
| Apr 29, 2026 | 26.04 | 26.05 | 25.86 | 25.96 | +0.00% | 4,580 |
| Apr 28, 2026 | 25.85 | 26.00 | 25.85 | 25.96 | +0.00% | 5,035 |
| Apr 27, 2026 | 26.00 | 26.00 | 25.92 | 25.96 | -0.04% | 4,722 |
| Apr 24, 2026 | 25.98 | 26.05 | 25.91 | 25.97 | +0.31% | 6,256 |
| Apr 23, 2026 | 25.77 | 25.99 | 25.76 | 25.89 | +0.35% | 10,589 |
| Apr 22, 2026 | 25.80 | 25.86 | 25.75 | 25.80 | +0.12% | 154,645 |
| Apr 21, 2026 | 25.89 | 26.02 | 25.77 | 25.77 | -0.46% | 15,329 |
| Apr 20, 2026 | 25.93 | 26.10 | 25.89 | 25.89 | -0.31% | 15,116 |
| Apr 17, 2026 | 25.93 | 26.10 | 25.93 | 25.97 | +0.08% | 13,908 |
| Apr 16, 2026 | 26.06 | 26.08 | 25.95 | 25.95 | -0.31% | 14,143 |
| Apr 15, 2026 | 26.15 | 26.24 | 26.02 | 26.03 | -0.31% | 40,857 |
| Apr 14, 2026 | 26.03 | 26.30 | 26.03 | 26.11 | +0.25% | 49,393 |
| Apr 13, 2026 | 26.04 | 26.10 | 26.02 | 26.05 | -0.52% | 8,873 |
| Apr 10, 2026 | 26.20 | 26.20 | 26.12 | 26.18 | +0.23% | 9,643 |
| Apr 9, 2026 | 26.19 | 26.20 | 26.01 | 26.12 | +0.04% | 10,056 |
| Apr 8, 2026 | 26.04 | 26.18 | 25.97 | 26.11 | +0.27% | 5,388 |
| Apr 7, 2026 | 25.97 | 26.08 | 25.97 | 26.04 | +0.04% | 6,405 |
| Apr 6, 2026 | 26.00 | 26.03 | 25.93 | 26.03 | +0.12% | 10,816 |
| Apr 2, 2026 | 25.97 | 26.03 | 25.85 | 26.00 | -0.04% | 19,829 |
| Apr 1, 2026 | 26.02 | 26.06 | 25.95 | 26.01 | -0.27% | 30,349 |
| Mar 31, 2026 | 25.78 | 26.20 | 25.72 | 26.08 | +1.64% | 646,269 |
| Mar 30, 2026 | 25.69 | 25.83 | 25.55 | 25.66 | +0.27% | 17,693 |
| Mar 27, 2026 | 25.77 | 25.79 | 25.59 | 25.59 | -0.43% | 27,155 |
| Mar 26, 2026 | 25.72 | 25.85 | 25.53 | 25.70 | +0.00% | 28,095 |
| Mar 25, 2026 | 25.74 | 25.85 | 25.60 | 25.70 | +0.21% | 16,738 |
| Mar 24, 2026 | 25.69 | 25.87 | 25.55 | 25.64 | +0.14% | 40,528 |
| Mar 23, 2026 | 25.58 | 25.87 | 25.50 | 25.61 | +0.08% | 22,764 |
| Mar 20, 2026 | 25.93 | 25.93 | 25.47 | 25.59 | -0.12% | 629,494 |
| Mar 19, 2026 | 25.89 | 25.89 | 25.60 | 25.62 | -0.43% | 285,380 |
| Mar 18, 2026 | 25.93 | 25.93 | 25.66 | 25.73 | -0.41% | 5,473 |
| Mar 17, 2026 | 25.64 | 25.96 | 25.64 | 25.84 | +0.49% | 13,622 |
| Mar 16, 2026 | 25.65 | 25.80 | 25.65 | 25.71 | -0.12% | 14,219 |
| Mar 13, 2026 | 25.70 | 25.74 | 25.56 | 25.74 | -1.57% | 20,515 |
| Mar 12, 2026 | 26.03 | 26.15 | 26.03 | 26.15 | +0.19% | 17,331 |
| Mar 11, 2026 | 26.10 | 26.10 | 26.02 | 26.10 | +0.38% | 11,788 |
| Mar 10, 2026 | 26.08 | 26.08 | 25.96 | 26.00 | -0.08% | 15,537 |
| Mar 9, 2026 | 25.94 | 26.07 | 25.91 | 26.02 | +0.31% | 7,992 |
| Mar 6, 2026 | 25.94 | 26.00 | 25.82 | 25.94 | -0.23% | 19,927 |
| Mar 5, 2026 | 26.05 | 26.05 | 25.95 | 26.00 | -0.12% | 5,616 |
| Mar 4, 2026 | 25.89 | 26.05 | 25.89 | 26.03 | +0.46% | 6,499 |
| Mar 3, 2026 | 25.86 | 25.98 | 25.86 | 25.91 | -0.04% | 11,267 |
| Mar 2, 2026 | 25.74 | 25.94 | 25.74 | 25.92 | +0.70% | 22,627 |
| Feb 27, 2026 | 25.91 | 26.08 | 25.74 | 25.74 | -0.65% | 99,323 |
| Feb 26, 2026 | 25.88 | 25.96 | 25.88 | 25.91 | +0.07% | 2,870 |
| Feb 25, 2026 | 25.90 | 25.98 | 25.88 | 25.89 | -0.04% | 7,016 |
| Feb 24, 2026 | 25.87 | 25.98 | 25.87 | 25.90 | -0.14% | 8,293 |
| Feb 23, 2026 | 26.07 | 26.07 | 25.90 | 25.94 | -0.01% | 9,242 |
| Feb 20, 2026 | 26.00 | 26.08 | 25.89 | 25.94 | -0.15% | 4,695 |
| Feb 19, 2026 | 26.00 | 26.00 | 25.90 | 25.98 | +0.00% | 8,747 |
| Feb 18, 2026 | 25.92 | 25.99 | 25.92 | 25.98 | +0.04% | 7,097 |
| Feb 17, 2026 | 25.90 | 25.98 | 25.88 | 25.97 | +0.35% | 16,021 |
| Feb 13, 2026 | 25.90 | 25.98 | 25.84 | 25.88 | -0.38% | 10,297 |
| Feb 12, 2026 | 25.93 | 25.99 | 25.87 | 25.98 | -0.04% | 6,834 |
| Feb 11, 2026 | 25.91 | 25.99 | 25.83 | 25.99 | +0.54% | 5,466 |
| Feb 10, 2026 | 25.86 | 25.98 | 25.80 | 25.85 | -0.10% | 8,835 |
| Feb 9, 2026 | 25.84 | 25.94 | 25.81 | 25.88 | -0.13% | 9,776 |
| Feb 6, 2026 | 25.92 | 25.92 | 25.85 | 25.91 | +0.39% | 9,674 |
| Feb 5, 2026 | 25.88 | 25.93 | 25.80 | 25.81 | -0.35% | 9,257 |
| Feb 4, 2026 | 25.94 | 25.94 | 25.83 | 25.90 | -0.08% | 6,258 |
| Feb 3, 2026 | 25.93 | 25.93 | 25.85 | 25.92 | +0.15% | 8,343 |
| Feb 2, 2026 | 25.89 | 25.89 | 25.78 | 25.88 | +0.08% | 7,099 |
| Jan 30, 2026 | 25.84 | 25.90 | 25.81 | 25.86 | +0.08% | 11,773 |
| Jan 29, 2026 | 25.90 | 25.93 | 25.81 | 25.84 | -0.04% | 7,459 |
| Jan 28, 2026 | 25.85 | 25.89 | 25.85 | 25.85 | -0.12% | 6,521 |
| Jan 27, 2026 | 25.86 | 25.95 | 25.85 | 25.88 | -0.19% | 5,079 |
| Jan 26, 2026 | 25.97 | 25.97 | 25.89 | 25.93 | +0.04% | 8,464 |
| Jan 23, 2026 | 25.87 | 25.97 | 25.85 | 25.92 | +0.15% | 8,095 |
| Jan 22, 2026 | 25.86 | 25.93 | 25.85 | 25.88 | -0.08% | 23,968 |
| Jan 21, 2026 | 25.56 | 25.96 | 25.56 | 25.90 | +1.17% | 84,074 |
| Jan 20, 2026 | 25.56 | 25.62 | 25.50 | 25.60 | +0.16% | 20,132 |
| Jan 16, 2026 | 25.57 | 25.64 | 25.56 | 25.56 | -0.14% | 4,747 |
| Jan 15, 2026 | 25.56 | 25.64 | 25.56 | 25.59 | +0.08% | 5,020 |
| Jan 14, 2026 | 25.56 | 25.59 | 25.56 | 25.58 | -0.02% | 9,009 |
| Jan 13, 2026 | 25.56 | 25.58 | 25.56 | 25.58 | +0.08% | 6,568 |
| Jan 12, 2026 | 25.53 | 25.58 | 25.53 | 25.56 | +0.04% | 11,780 |
| Jan 9, 2026 | 25.60 | 25.60 | 25.54 | 25.55 | +0.04% | 12,345 |
| Jan 8, 2026 | 25.53 | 25.60 | 25.53 | 25.54 | -0.16% | 4,530 |
| Jan 7, 2026 | 25.54 | 25.61 | 25.54 | 25.58 | +0.12% | 7,997 |
| Jan 6, 2026 | 25.53 | 25.56 | 25.53 | 25.55 | -0.12% | 15,048 |
| Jan 5, 2026 | 25.53 | 25.60 | 25.53 | 25.58 | +0.00% | 9,255 |
| Jan 2, 2026 | 25.58 | 25.64 | 25.52 | 25.58 | +0.51% | 41,487 |
| Dec 31, 2025 | 25.58 | 25.60 | 25.45 | 25.45 | -0.39% | 466,933 |
| Dec 30, 2025 | 25.55 | 25.59 | 25.50 | 25.55 | +0.00% | 175,522 |
| Dec 29, 2025 | 25.47 | 25.55 | 25.47 | 25.55 | +0.20% | 41,316 |
| Dec 26, 2025 | 25.66 | 25.66 | 25.48 | 25.50 | -0.12% | 15,960 |
| Dec 24, 2025 | 25.64 | 25.65 | 25.53 | 25.53 | -0.23% | 10,515 |
| Dec 23, 2025 | 25.58 | 25.64 | 25.55 | 25.59 | -0.21% | 33,043 |
| Dec 22, 2025 | 25.57 | 25.73 | 25.55 | 25.64 | +0.37% | 31,084 |
| Dec 19, 2025 | 25.60 | 25.66 | 25.53 | 25.55 | -0.08% | 32,404 |
| Dec 18, 2025 | 25.54 | 25.61 | 25.54 | 25.57 | -0.12% | 18,196 |
| Dec 17, 2025 | 25.59 | 25.65 | 25.52 | 25.60 | +0.20% | 20,011 |
| Dec 16, 2025 | 25.51 | 25.67 | 25.45 | 25.55 | +0.16% | 78,979 |
| Dec 15, 2025 | 25.45 | 25.55 | 25.45 | 25.51 | -1.35% | 20,040 |
| Dec 12, 2025 | 25.81 | 25.90 | 25.81 | 25.86 | -0.12% | 13,580 |
| Dec 11, 2025 | 25.77 | 25.91 | 25.77 | 25.89 | +0.35% | 16,449 |
| Dec 10, 2025 | 25.91 | 25.91 | 25.76 | 25.80 | -0.12% | 10,028 |
| Dec 9, 2025 | 25.81 | 25.93 | 25.77 | 25.83 | +0.19% | 34,178 |
| Dec 8, 2025 | 25.78 | 25.84 | 25.77 | 25.78 | -0.04% | 8,833 |
| Dec 5, 2025 | 25.79 | 25.85 | 25.76 | 25.79 | +0.06% | 10,059 |
| Dec 4, 2025 | 25.75 | 25.84 | 25.75 | 25.77 | +0.21% | 10,735 |
| Dec 3, 2025 | 25.71 | 25.79 | 25.71 | 25.72 | -0.04% | 10,350 |
| Dec 2, 2025 | 25.74 | 25.80 | 25.70 | 25.73 | -0.04% | 24,678 |
| Dec 1, 2025 | 25.73 | 25.74 | 25.69 | 25.74 | +0.16% | 13,752 |
| Nov 28, 2025 | 25.73 | 25.73 | 25.67 | 25.70 | +0.00% | 47,946 |
| Nov 26, 2025 | 25.70 | 25.75 | 25.65 | 25.70 | -0.08% | 13,615 |
| Nov 25, 2025 | 25.74 | 25.74 | 25.65 | 25.72 | +0.07% | 9,551 |
| Nov 24, 2025 | 25.72 | 25.75 | 25.70 | 25.70 | -0.22% | 5,718 |
| Nov 21, 2025 | 25.65 | 25.76 | 25.65 | 25.76 | +0.12% | 9,393 |
| Nov 20, 2025 | 25.64 | 25.73 | 25.64 | 25.73 | +0.00% | 11,477 |
| Nov 19, 2025 | 25.64 | 25.80 | 25.64 | 25.73 | +0.19% | 8,694 |
| Nov 18, 2025 | 25.66 | 25.81 | 25.66 | 25.68 | -0.29% | 5,653 |
| Nov 17, 2025 | 25.85 | 25.85 | 25.70 | 25.76 | -0.13% | 3,196 |
| Nov 14, 2025 | 25.73 | 25.80 | 25.73 | 25.79 | +0.34% | 4,188 |
| Nov 13, 2025 | 25.75 | 25.82 | 25.66 | 25.70 | -0.42% | 12,684 |
| Nov 12, 2025 | 25.79 | 25.90 | 25.69 | 25.81 | +0.17% | 3,851 |
| Nov 11, 2025 | 25.79 | 25.79 | 25.77 | 25.77 | +0.29% | 1,502 |
| Nov 10, 2025 | 25.65 | 25.72 | 25.65 | 25.69 | -0.10% | 2,825 |
| Nov 7, 2025 | 25.77 | 25.79 | 25.63 | 25.72 | +0.06% | 6,731 |
| Nov 6, 2025 | 25.70 | 25.70 | 25.66 | 25.70 | +0.00% | 15,396 |
| Nov 5, 2025 | 25.63 | 25.73 | 25.63 | 25.70 | +0.13% | 12,421 |
| Nov 4, 2025 | 25.68 | 25.69 | 25.63 | 25.67 | -0.02% | 4,251 |
| Nov 3, 2025 | 25.63 | 25.72 | 25.61 | 25.67 | +0.25% | 16,486 |
Daily open, high, low, close and volume for Algonquin Power & Utilities Corp. 6.20% Fixed-to-Floating Subordinated Notes Series 2019-A due July 1, 2079 (AQNB). Showing 249 trading days. Unadjusted prices.