NYSE - Delayed Quote • USD
Algonquin Power & Utilities Corp. (AQN)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 7:40 PM EDT
Currency in USD 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 |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 5.84 | 5.97 | 5.83 | 5.93 | 5.93 | 4,784,700 |
| Apr 18, 2024 | 5.76 | 5.85 | 5.72 | 5.84 | 5.84 | 3,738,800 |
| Apr 17, 2024 | 5.72 | 5.80 | 5.68 | 5.76 | 5.76 | 4,284,400 |
| Apr 16, 2024 | 5.77 | 5.78 | 5.64 | 5.67 | 5.67 | 5,498,200 |
| Apr 15, 2024 | 5.93 | 5.97 | 5.77 | 5.82 | 5.82 | 6,064,600 |
| Apr 12, 2024 | 6.09 | 6.15 | 5.89 | 5.93 | 5.93 | 4,405,200 |
| Apr 11, 2024 | 6.12 | 6.19 | 5.95 | 6.12 | 6.12 | 6,247,700 |
| Apr 10, 2024 | 6.23 | 6.23 | 6.03 | 6.08 | 6.08 | 7,147,800 |
| Apr 9, 2024 | 6.29 | 6.39 | 6.24 | 6.36 | 6.36 | 4,547,500 |
| Apr 8, 2024 | 6.24 | 6.29 | 6.17 | 6.28 | 6.28 | 3,922,500 |
| Apr 5, 2024 | 6.17 | 6.19 | 6.05 | 6.19 | 6.19 | 5,265,900 |
| Apr 4, 2024 | 6.32 | 6.34 | 6.20 | 6.20 | 6.20 | 4,913,500 |
| Apr 3, 2024 | 6.21 | 6.23 | 6.14 | 6.23 | 6.23 | 4,225,100 |
| Apr 2, 2024 | 6.12 | 6.23 | 6.12 | 6.23 | 6.23 | 4,537,300 |
| Apr 1, 2024 | 6.32 | 6.32 | 6.15 | 6.21 | 6.21 | 4,971,700 |
| Mar 28, 2024 | 6.25 | 6.33 | 6.22 | 6.32 | 6.32 | 3,694,800 |
| Mar 27, 2024 | 0.11 Dividend | |||||
| Mar 27, 2024 | 5.97 | 6.25 | 5.95 | 6.25 | 6.25 | 5,944,000 |
| Mar 26, 2024 | 6.08 | 6.12 | 5.99 | 6.02 | 5.91 | 4,413,000 |
| Mar 25, 2024 | 6.11 | 6.17 | 5.99 | 6.05 | 5.94 | 4,564,100 |
| Mar 22, 2024 | 6.17 | 6.20 | 6.04 | 6.12 | 6.01 | 5,385,600 |
| Mar 21, 2024 | 6.04 | 6.15 | 6.01 | 6.09 | 5.98 | 3,687,900 |
| Mar 20, 2024 | 5.92 | 6.04 | 5.82 | 6.01 | 5.90 | 4,965,900 |
| Mar 19, 2024 | 5.83 | 6.00 | 5.81 | 5.93 | 5.82 | 5,110,800 |
| Mar 18, 2024 | 6.05 | 6.05 | 5.84 | 5.86 | 5.75 | 4,449,400 |
| Mar 15, 2024 | 6.05 | 6.11 | 5.97 | 6.04 | 5.93 | 12,191,100 |
| Mar 14, 2024 | 6.16 | 6.16 | 5.99 | 6.08 | 5.97 | 6,840,700 |
| Mar 13, 2024 | 6.24 | 6.33 | 6.13 | 6.17 | 6.06 | 5,542,700 |
| Mar 12, 2024 | 6.40 | 6.42 | 6.23 | 6.26 | 6.15 | 4,657,100 |
| Mar 11, 2024 | 6.44 | 6.57 | 6.42 | 6.42 | 6.30 | 6,902,400 |
| Mar 8, 2024 | 6.19 | 6.43 | 6.06 | 6.41 | 6.29 | 11,189,000 |
| Mar 7, 2024 | 6.02 | 6.14 | 5.97 | 6.11 | 6.00 | 8,324,700 |
| Mar 6, 2024 | 5.92 | 6.01 | 5.90 | 5.98 | 5.87 | 5,025,000 |
| Mar 5, 2024 | 5.83 | 5.93 | 5.81 | 5.84 | 5.73 | 3,495,800 |
| Mar 4, 2024 | 5.87 | 5.88 | 5.76 | 5.83 | 5.72 | 2,672,000 |
| Mar 1, 2024 | 5.85 | 5.91 | 5.76 | 5.88 | 5.77 | 5,678,700 |
| Feb 29, 2024 | 5.83 | 5.85 | 5.71 | 5.85 | 5.74 | 8,873,900 |
| Feb 28, 2024 | 5.88 | 5.88 | 5.77 | 5.78 | 5.68 | 3,903,500 |
| Feb 27, 2024 | 5.82 | 5.95 | 5.80 | 5.92 | 5.81 | 3,734,700 |
| Feb 26, 2024 | 5.98 | 5.98 | 5.70 | 5.77 | 5.67 | 6,641,100 |
| Feb 23, 2024 | 5.87 | 5.97 | 5.77 | 5.97 | 5.86 | 4,125,700 |
| Feb 22, 2024 | 5.88 | 5.90 | 5.82 | 5.85 | 5.74 | 3,528,200 |
| Feb 21, 2024 | 5.90 | 5.98 | 5.85 | 5.89 | 5.78 | 4,486,000 |
| Feb 20, 2024 | 5.96 | 6.03 | 5.89 | 5.92 | 5.81 | 3,529,000 |
| Feb 16, 2024 | 5.96 | 6.11 | 5.96 | 6.01 | 5.90 | 4,025,300 |
| Feb 15, 2024 | 5.90 | 6.07 | 5.90 | 6.03 | 5.92 | 3,994,400 |
| Feb 14, 2024 | 5.74 | 5.89 | 5.73 | 5.87 | 5.76 | 4,034,800 |
| Feb 13, 2024 | 5.69 | 5.74 | 5.62 | 5.68 | 5.58 | 7,865,800 |
| Feb 12, 2024 | 5.81 | 5.91 | 5.75 | 5.88 | 5.77 | 3,177,900 |
| Feb 9, 2024 | 5.75 | 5.80 | 5.64 | 5.79 | 5.69 | 2,645,300 |
| Feb 8, 2024 | 5.76 | 5.80 | 5.69 | 5.75 | 5.65 | 3,464,600 |
| Feb 7, 2024 | 5.90 | 5.92 | 5.79 | 5.79 | 5.69 | 2,163,800 |
| Feb 6, 2024 | 5.75 | 5.94 | 5.72 | 5.86 | 5.75 | 3,441,500 |
| Feb 5, 2024 | 5.90 | 5.90 | 5.72 | 5.76 | 5.66 | 4,793,200 |
| Feb 2, 2024 | 6.01 | 6.01 | 5.85 | 5.98 | 5.87 | 4,811,900 |
| Feb 1, 2024 | 5.96 | 6.07 | 5.87 | 6.07 | 5.96 | 3,457,300 |
| Jan 31, 2024 | 6.09 | 6.19 | 5.92 | 5.93 | 5.82 | 4,989,200 |
| Jan 30, 2024 | 6.03 | 6.13 | 6.01 | 6.07 | 5.96 | 3,901,800 |
| Jan 29, 2024 | 6.04 | 6.11 | 5.92 | 6.07 | 5.96 | 2,419,700 |
| Jan 26, 2024 | 6.10 | 6.16 | 5.99 | 6.02 | 5.91 | 2,993,600 |
| Jan 25, 2024 | 5.96 | 6.11 | 5.88 | 6.09 | 5.98 | 4,889,700 |
| Jan 24, 2024 | 6.03 | 6.05 | 5.84 | 5.84 | 5.73 | 2,863,700 |
| Jan 23, 2024 | 5.97 | 5.99 | 5.88 | 5.93 | 5.82 | 3,043,200 |
| Jan 22, 2024 | 5.96 | 6.06 | 5.90 | 5.94 | 5.83 | 3,293,900 |
| Jan 19, 2024 | 5.96 | 6.01 | 5.90 | 5.96 | 5.85 | 6,383,700 |
| Jan 18, 2024 | 6.10 | 6.13 | 5.91 | 5.95 | 5.84 | 4,895,000 |
| Jan 17, 2024 | 6.22 | 6.27 | 6.02 | 6.07 | 5.96 | 7,327,200 |
| Jan 16, 2024 | 6.33 | 6.42 | 6.27 | 6.31 | 6.20 | 5,158,800 |
| Jan 12, 2024 | 6.45 | 6.58 | 6.38 | 6.39 | 6.27 | 3,799,500 |
| Jan 11, 2024 | 6.56 | 6.58 | 6.21 | 6.40 | 6.28 | 7,166,300 |
| Jan 10, 2024 | 6.56 | 6.67 | 6.47 | 6.60 | 6.48 | 4,044,600 |
| Jan 9, 2024 | 6.61 | 6.66 | 6.56 | 6.58 | 6.46 | 3,771,400 |
| Jan 8, 2024 | 6.59 | 6.74 | 6.55 | 6.65 | 6.53 | 5,251,800 |
| Jan 5, 2024 | 6.36 | 6.56 | 6.32 | 6.51 | 6.39 | 3,677,600 |
| Jan 4, 2024 | 6.36 | 6.43 | 6.31 | 6.38 | 6.26 | 3,172,400 |
| Jan 3, 2024 | 6.38 | 6.40 | 6.28 | 6.36 | 6.24 | 2,780,900 |
| Jan 2, 2024 | 6.28 | 6.52 | 6.27 | 6.45 | 6.33 | 4,307,800 |
| Dec 29, 2023 | 6.27 | 6.34 | 6.23 | 6.32 | 6.21 | 3,132,700 |
| Dec 28, 2023 | 0.11 Dividend | |||||
| Dec 28, 2023 | 6.36 | 6.38 | 6.27 | 6.32 | 6.21 | 2,868,400 |
| Dec 27, 2023 | 6.48 | 6.53 | 6.43 | 6.46 | 6.24 | 2,670,700 |
| Dec 26, 2023 | 6.44 | 6.55 | 6.42 | 6.53 | 6.30 | 1,886,800 |
| Dec 22, 2023 | 6.41 | 6.48 | 6.39 | 6.44 | 6.22 | 2,484,200 |
| Dec 21, 2023 | 6.37 | 6.51 | 6.35 | 6.40 | 6.18 | 3,126,900 |
| Dec 20, 2023 | 6.49 | 6.49 | 6.32 | 6.33 | 6.11 | 2,567,600 |
| Dec 19, 2023 | 6.42 | 6.55 | 6.42 | 6.49 | 6.26 | 3,861,400 |
| Dec 18, 2023 | 6.48 | 6.53 | 6.36 | 6.40 | 6.18 | 4,949,300 |
| Dec 15, 2023 | 6.56 | 6.56 | 6.41 | 6.47 | 6.25 | 7,772,800 |
| Dec 14, 2023 | 6.42 | 6.56 | 6.40 | 6.52 | 6.29 | 8,408,200 |
| Dec 13, 2023 | 6.03 | 6.38 | 5.95 | 6.38 | 6.16 | 4,058,000 |
| Dec 12, 2023 | 6.06 | 6.06 | 5.94 | 6.01 | 5.80 | 3,667,000 |
| Dec 11, 2023 | 6.01 | 6.08 | 5.99 | 6.08 | 5.87 | 3,310,600 |
| Dec 8, 2023 | 6.07 | 6.13 | 6.00 | 6.07 | 5.86 | 2,162,800 |
| Dec 7, 2023 | 6.19 | 6.25 | 6.07 | 6.09 | 5.88 | 3,583,400 |
| Dec 6, 2023 | 6.23 | 6.29 | 6.15 | 6.16 | 5.95 | 3,382,000 |
| Dec 5, 2023 | 6.33 | 6.35 | 6.16 | 6.19 | 5.98 | 3,493,900 |
| Dec 4, 2023 | 6.24 | 6.38 | 6.22 | 6.36 | 6.14 | 3,247,600 |
| Dec 1, 2023 | 6.16 | 6.37 | 6.12 | 6.32 | 6.10 | 5,018,100 |
| Nov 30, 2023 | 6.09 | 6.22 | 5.99 | 6.15 | 5.94 | 5,036,300 |
| Nov 29, 2023 | 6.05 | 6.10 | 6.00 | 6.07 | 5.86 | 3,249,100 |
| Nov 28, 2023 | 5.99 | 6.07 | 5.96 | 6.04 | 5.83 | 2,417,800 |
| Nov 27, 2023 | 5.92 | 6.06 | 5.89 | 5.97 | 5.76 | 2,463,700 |
| Nov 24, 2023 | 6.06 | 6.06 | 5.97 | 6.03 | 5.82 | 965,200 |
| Nov 22, 2023 | 6.11 | 6.11 | 6.00 | 6.05 | 5.84 | 2,615,300 |
| Nov 21, 2023 | 6.06 | 6.10 | 5.95 | 6.06 | 5.85 | 3,717,000 |
| Nov 20, 2023 | 5.92 | 6.08 | 5.86 | 6.07 | 5.86 | 4,396,300 |
| Nov 17, 2023 | 5.94 | 6.00 | 5.88 | 5.97 | 5.76 | 4,502,000 |
| Nov 16, 2023 | 5.81 | 5.92 | 5.79 | 5.87 | 5.67 | 4,751,700 |
| Nov 15, 2023 | 5.79 | 5.84 | 5.73 | 5.81 | 5.61 | 4,871,700 |
| Nov 14, 2023 | 5.68 | 5.82 | 5.64 | 5.81 | 5.61 | 5,627,200 |
| Nov 13, 2023 | 5.55 | 5.66 | 5.42 | 5.49 | 5.30 | 4,879,900 |
| Nov 10, 2023 | 5.50 | 5.64 | 5.29 | 5.61 | 5.42 | 8,650,700 |
| Nov 9, 2023 | 5.62 | 5.73 | 5.52 | 5.59 | 5.40 | 4,429,400 |
| Nov 8, 2023 | 5.65 | 5.70 | 5.55 | 5.62 | 5.43 | 4,510,900 |
| Nov 7, 2023 | 5.66 | 5.70 | 5.58 | 5.65 | 5.45 | 3,243,400 |
| Nov 6, 2023 | 5.77 | 5.78 | 5.63 | 5.68 | 5.48 | 4,147,800 |
| Nov 3, 2023 | 5.79 | 5.81 | 5.67 | 5.75 | 5.55 | 7,636,000 |
| Nov 2, 2023 | 5.33 | 5.65 | 5.33 | 5.61 | 5.42 | 8,325,700 |
| Nov 1, 2023 | 5.05 | 5.28 | 5.05 | 5.27 | 5.09 | 6,246,800 |
| Oct 31, 2023 | 5.18 | 5.20 | 5.00 | 5.03 | 4.86 | 4,612,500 |
| Oct 30, 2023 | 5.07 | 5.17 | 5.01 | 5.15 | 4.97 | 4,004,200 |
| Oct 27, 2023 | 5.08 | 5.09 | 4.99 | 5.03 | 4.86 | 4,636,500 |
| Oct 26, 2023 | 5.05 | 5.14 | 5.02 | 5.06 | 4.88 | 3,882,000 |
| Oct 25, 2023 | 5.01 | 5.06 | 4.90 | 5.02 | 4.85 | 5,174,000 |
| Oct 24, 2023 | 5.16 | 5.21 | 5.05 | 5.05 | 4.87 | 5,136,100 |
| Oct 23, 2023 | 5.00 | 5.14 | 4.91 | 5.07 | 4.89 | 6,593,900 |
| Oct 20, 2023 | 5.16 | 5.21 | 5.01 | 5.02 | 4.85 | 6,085,100 |
| Oct 19, 2023 | 5.26 | 5.37 | 5.15 | 5.15 | 4.97 | 7,798,800 |
| Oct 18, 2023 | 5.53 | 5.53 | 5.19 | 5.26 | 5.08 | 8,449,700 |
| Oct 17, 2023 | 5.66 | 5.71 | 5.54 | 5.54 | 5.35 | 4,907,400 |
| Oct 16, 2023 | 5.72 | 5.76 | 5.64 | 5.74 | 5.54 | 3,823,200 |
| Oct 13, 2023 | 5.84 | 5.87 | 5.71 | 5.74 | 5.54 | 2,965,800 |
| Oct 12, 2023 | 5.95 | 5.95 | 5.76 | 5.76 | 5.56 | 3,168,300 |
| Oct 11, 2023 | 5.85 | 5.96 | 5.83 | 5.95 | 5.74 | 3,401,800 |
| Oct 10, 2023 | 5.80 | 5.92 | 5.78 | 5.83 | 5.63 | 4,471,500 |
| Oct 9, 2023 | 5.75 | 5.84 | 5.67 | 5.81 | 5.61 | 1,954,400 |
| Oct 6, 2023 | 5.60 | 5.78 | 5.50 | 5.77 | 5.57 | 5,554,900 |
| Oct 5, 2023 | 5.59 | 5.81 | 5.59 | 5.68 | 5.48 | 6,617,100 |
| Oct 4, 2023 | 5.60 | 5.78 | 5.57 | 5.67 | 5.47 | 7,476,600 |
| Oct 3, 2023 | 5.54 | 5.60 | 5.38 | 5.58 | 5.39 | 9,468,900 |
| Oct 2, 2023 | 5.89 | 5.90 | 5.55 | 5.60 | 5.41 | 9,069,000 |
| Sep 29, 2023 | 6.14 | 6.19 | 5.86 | 5.92 | 5.71 | 9,656,100 |
| Sep 28, 2023 | 6.30 | 6.32 | 5.98 | 6.05 | 5.84 | 8,712,900 |
| Sep 27, 2023 | 0.11 Dividend | |||||
| Sep 27, 2023 | 6.52 | 6.52 | 6.28 | 6.28 | 6.06 | 7,767,000 |
| Sep 26, 2023 | 6.79 | 6.85 | 6.61 | 6.61 | 6.28 | 4,673,900 |
| Sep 25, 2023 | 6.83 | 6.90 | 6.78 | 6.88 | 6.53 | 2,936,800 |
| Sep 22, 2023 | 6.84 | 6.91 | 6.76 | 6.87 | 6.52 | 3,838,300 |
| Sep 21, 2023 | 6.94 | 6.94 | 6.83 | 6.83 | 6.48 | 2,540,200 |
| Sep 20, 2023 | 6.96 | 7.08 | 6.93 | 7.00 | 6.65 | 2,712,200 |
| Sep 19, 2023 | 7.13 | 7.14 | 6.91 | 6.91 | 6.56 | 3,519,100 |
| Sep 18, 2023 | 7.20 | 7.23 | 7.08 | 7.11 | 6.75 | 2,175,600 |
| Sep 15, 2023 | 7.26 | 7.29 | 7.19 | 7.20 | 6.84 | 6,414,400 |
| Sep 14, 2023 | 7.18 | 7.24 | 7.13 | 7.20 | 6.84 | 7,623,400 |
| Sep 13, 2023 | 7.18 | 7.22 | 7.10 | 7.12 | 6.76 | 2,559,100 |
| Sep 12, 2023 | 7.18 | 7.18 | 7.10 | 7.17 | 6.81 | 3,261,200 |
| Sep 11, 2023 | 7.13 | 7.29 | 7.08 | 7.17 | 6.81 | 4,256,000 |
| Sep 8, 2023 | 7.08 | 7.16 | 7.05 | 7.11 | 6.75 | 2,776,300 |
| Sep 7, 2023 | 7.24 | 7.26 | 7.09 | 7.09 | 6.73 | 3,031,800 |
| Sep 6, 2023 | 7.45 | 7.45 | 7.19 | 7.21 | 6.85 | 2,646,000 |
| Sep 5, 2023 | 7.58 | 7.66 | 7.43 | 7.45 | 7.07 | 2,563,400 |
| Sep 1, 2023 | 7.60 | 7.67 | 7.57 | 7.63 | 7.24 | 3,788,600 |
| Aug 31, 2023 | 7.61 | 7.61 | 7.45 | 7.56 | 7.18 | 4,411,600 |
| Aug 30, 2023 | 7.57 | 7.64 | 7.51 | 7.59 | 7.21 | 4,123,900 |
| Aug 29, 2023 | 7.41 | 7.57 | 7.41 | 7.57 | 7.19 | 3,667,600 |
| Aug 28, 2023 | 7.40 | 7.47 | 7.39 | 7.40 | 7.03 | 1,351,000 |
| Aug 25, 2023 | 7.34 | 7.40 | 7.31 | 7.39 | 7.02 | 2,872,300 |
| Aug 24, 2023 | 7.45 | 7.45 | 7.34 | 7.34 | 6.97 | 3,097,200 |
| Aug 23, 2023 | 7.40 | 7.50 | 7.37 | 7.40 | 7.03 | 3,283,800 |
| Aug 22, 2023 | 7.20 | 7.37 | 7.13 | 7.35 | 6.98 | 5,296,200 |
| Aug 21, 2023 | 7.20 | 7.24 | 7.06 | 7.18 | 6.82 | 3,476,100 |
| Aug 18, 2023 | 7.05 | 7.20 | 7.05 | 7.20 | 6.84 | 2,841,100 |
| Aug 17, 2023 | 7.23 | 7.32 | 7.11 | 7.13 | 6.77 | 2,704,400 |
| Aug 16, 2023 | 7.11 | 7.30 | 7.11 | 7.21 | 6.85 | 4,723,700 |
| Aug 15, 2023 | 7.14 | 7.18 | 7.01 | 7.15 | 6.79 | 4,321,300 |
| Aug 14, 2023 | 7.41 | 7.43 | 7.18 | 7.20 | 6.84 | 5,434,500 |
| Aug 11, 2023 | 7.63 | 7.63 | 7.45 | 7.48 | 7.10 | 5,992,000 |
| Aug 10, 2023 | 7.95 | 7.95 | 7.46 | 7.64 | 7.25 | 10,427,100 |
| Aug 9, 2023 | 7.73 | 7.79 | 7.66 | 7.76 | 7.37 | 2,577,800 |
| Aug 8, 2023 | 7.76 | 7.91 | 7.70 | 7.77 | 7.38 | 2,798,900 |
| Aug 7, 2023 | 7.80 | 7.87 | 7.77 | 7.84 | 7.44 | 1,420,600 |
| Aug 4, 2023 | 7.76 | 7.88 | 7.74 | 7.76 | 7.37 | 1,793,100 |
| Aug 3, 2023 | 7.86 | 7.90 | 7.66 | 7.76 | 7.37 | 2,744,300 |
| Aug 2, 2023 | 7.99 | 7.99 | 7.84 | 7.91 | 7.51 | 3,726,600 |
| Aug 1, 2023 | 8.20 | 8.21 | 8.02 | 8.02 | 7.61 | 3,123,200 |
| Jul 31, 2023 | 8.22 | 8.29 | 8.16 | 8.26 | 7.84 | 3,852,700 |
| Jul 28, 2023 | 8.24 | 8.24 | 8.12 | 8.17 | 7.76 | 1,539,600 |
| Jul 27, 2023 | 8.30 | 8.33 | 8.15 | 8.17 | 7.76 | 2,518,900 |
| Jul 26, 2023 | 8.20 | 8.38 | 8.18 | 8.31 | 7.89 | 2,320,800 |
| Jul 25, 2023 | 8.30 | 8.31 | 8.12 | 8.24 | 7.82 | 5,029,700 |
| Jul 24, 2023 | 8.32 | 8.36 | 8.21 | 8.26 | 7.84 | 6,688,900 |
| Jul 21, 2023 | 8.40 | 8.49 | 8.28 | 8.28 | 7.86 | 9,653,300 |
| Jul 20, 2023 | 8.29 | 8.43 | 8.21 | 8.39 | 7.97 | 10,835,400 |
| Jul 19, 2023 | 8.17 | 8.41 | 8.16 | 8.28 | 7.86 | 11,283,800 |
| Jul 18, 2023 | 8.08 | 8.10 | 7.96 | 8.09 | 7.68 | 4,001,700 |
| Jul 17, 2023 | 8.12 | 8.16 | 8.07 | 8.08 | 7.67 | 2,165,200 |
| Jul 14, 2023 | 8.22 | 8.22 | 8.08 | 8.12 | 7.71 | 2,724,000 |
| Jul 13, 2023 | 7.98 | 8.23 | 7.95 | 8.22 | 7.80 | 3,695,500 |
| Jul 12, 2023 | 7.74 | 7.97 | 7.74 | 7.94 | 7.54 | 4,146,100 |
| Jul 11, 2023 | 7.64 | 7.74 | 7.64 | 7.70 | 7.31 | 4,186,200 |
| Jul 10, 2023 | 7.88 | 7.89 | 7.66 | 7.73 | 7.34 | 6,344,100 |
| Jul 7, 2023 | 8.19 | 8.20 | 7.87 | 7.87 | 7.47 | 7,729,700 |
| Jul 6, 2023 | 8.30 | 8.31 | 8.17 | 8.22 | 7.80 | 5,372,800 |
| Jul 5, 2023 | 8.37 | 8.47 | 8.35 | 8.38 | 7.96 | 8,411,000 |
| Jul 3, 2023 | 8.31 | 8.51 | 8.29 | 8.49 | 8.06 | 1,665,200 |
| Jun 30, 2023 | 8.42 | 8.46 | 8.14 | 8.26 | 7.84 | 4,339,500 |
| Jun 29, 2023 | 0.11 Dividend | |||||
| Jun 29, 2023 | 8.16 | 8.33 | 8.06 | 8.32 | 7.90 | 10,704,700 |
| Jun 28, 2023 | 8.21 | 8.31 | 8.18 | 8.25 | 7.73 | 7,889,200 |
| Jun 27, 2023 | 8.28 | 8.35 | 8.23 | 8.27 | 7.75 | 5,585,800 |
| Jun 26, 2023 | 8.08 | 8.38 | 8.01 | 8.30 | 7.78 | 9,876,100 |
| Jun 23, 2023 | 8.33 | 8.34 | 8.05 | 8.05 | 7.54 | 7,723,700 |
| Jun 22, 2023 | 8.45 | 8.51 | 8.33 | 8.35 | 7.82 | 7,801,300 |
| Jun 21, 2023 | 8.50 | 8.51 | 8.38 | 8.49 | 7.95 | 6,439,600 |
| Jun 20, 2023 | 8.38 | 8.54 | 8.30 | 8.52 | 7.98 | 7,503,400 |
| Jun 16, 2023 | 8.29 | 8.49 | 8.29 | 8.41 | 7.88 | 9,215,600 |
| Jun 15, 2023 | 8.33 | 8.37 | 8.14 | 8.32 | 7.79 | 8,025,500 |
| Jun 14, 2023 | 8.42 | 8.47 | 8.29 | 8.34 | 7.81 | 7,553,600 |
| Jun 13, 2023 | 8.64 | 8.64 | 8.39 | 8.44 | 7.91 | 4,752,300 |
| Jun 12, 2023 | 8.59 | 8.63 | 8.51 | 8.60 | 8.06 | 3,196,900 |
| Jun 9, 2023 | 8.73 | 8.73 | 8.55 | 8.65 | 8.10 | 2,936,400 |
| Jun 8, 2023 | 8.73 | 8.73 | 8.62 | 8.69 | 8.14 | 2,770,500 |
| Jun 7, 2023 | 8.66 | 8.74 | 8.60 | 8.73 | 8.18 | 3,270,100 |
| Jun 6, 2023 | 8.70 | 8.70 | 8.57 | 8.63 | 8.09 | 2,811,000 |
| Jun 5, 2023 | 8.53 | 8.66 | 8.52 | 8.64 | 8.09 | 1,945,700 |
| Jun 2, 2023 | 8.60 | 8.62 | 8.45 | 8.53 | 7.99 | 4,386,600 |
| Jun 1, 2023 | 8.41 | 8.63 | 8.39 | 8.57 | 8.03 | 7,023,100 |
| May 31, 2023 | 8.28 | 8.44 | 8.12 | 8.43 | 7.90 | 4,284,500 |
| May 30, 2023 | 8.36 | 8.37 | 8.22 | 8.29 | 7.77 | 3,415,800 |
| May 26, 2023 | 8.33 | 8.35 | 8.20 | 8.30 | 7.78 | 3,596,300 |
| May 25, 2023 | 8.50 | 8.56 | 8.26 | 8.33 | 7.80 | 3,766,300 |
| May 24, 2023 | 8.54 | 8.57 | 8.45 | 8.53 | 7.99 | 3,123,900 |
| May 23, 2023 | 8.57 | 8.67 | 8.49 | 8.58 | 8.04 | 2,906,700 |
| May 22, 2023 | 8.46 | 8.57 | 8.46 | 8.55 | 8.01 | 1,972,600 |
| May 19, 2023 | 8.49 | 8.52 | 8.42 | 8.46 | 7.93 | 2,436,200 |
| May 18, 2023 | 8.48 | 8.52 | 8.38 | 8.45 | 7.92 | 3,135,000 |
| May 17, 2023 | 8.48 | 8.57 | 8.39 | 8.57 | 8.03 | 4,307,800 |
| May 16, 2023 | 8.52 | 8.57 | 8.43 | 8.47 | 7.94 | 3,674,200 |
| May 15, 2023 | 8.61 | 8.67 | 8.53 | 8.58 | 8.04 | 2,735,100 |
| May 12, 2023 | 8.70 | 8.78 | 8.55 | 8.61 | 8.07 | 3,018,500 |
| May 11, 2023 | 8.93 | 9.14 | 8.58 | 8.62 | 8.08 | 6,946,300 |
| May 10, 2023 | 8.94 | 8.98 | 8.81 | 8.94 | 8.38 | 5,503,500 |
| May 9, 2023 | 8.79 | 8.95 | 8.76 | 8.89 | 8.33 | 2,957,500 |
| May 8, 2023 | 8.83 | 8.90 | 8.80 | 8.83 | 8.27 | 3,070,800 |
| May 5, 2023 | 8.68 | 8.86 | 8.67 | 8.83 | 8.27 | 3,319,200 |
| May 4, 2023 | 8.73 | 8.73 | 8.54 | 8.71 | 8.16 | 4,649,800 |
| May 3, 2023 | 8.51 | 8.75 | 8.51 | 8.72 | 8.17 | 6,278,100 |
| May 2, 2023 | 8.40 | 8.48 | 8.30 | 8.47 | 7.94 | 3,167,700 |
| May 1, 2023 | 8.44 | 8.49 | 8.41 | 8.45 | 7.92 | 3,424,300 |
| Apr 28, 2023 | 8.36 | 8.77 | 8.34 | 8.52 | 7.98 | 7,619,200 |
| Apr 27, 2023 | 8.39 | 8.44 | 8.31 | 8.41 | 7.88 | 2,411,400 |
| Apr 26, 2023 | 8.36 | 8.42 | 8.22 | 8.35 | 7.82 | 4,083,200 |
| Apr 25, 2023 | 8.51 | 8.54 | 8.37 | 8.42 | 7.89 | 3,764,900 |
| Apr 24, 2023 | 8.45 | 8.57 | 8.37 | 8.54 | 8.00 | 9,430,800 |
| Apr 21, 2023 | 8.14 | 8.69 | 8.09 | 8.35 | 7.82 | 13,287,500 |
| Apr 20, 2023 | 8.01 | 8.14 | 7.99 | 8.10 | 7.59 | 4,613,800 |
Related Tickers
AY Atlantica Sustainable Infrastructure plc
18.39
+0.77%
BEP Brookfield Renewable Partners L.P.
20.77
+0.92%
NPI.TO Northland Power Inc.
20.74
-1.19%
BEPC Brookfield Renewable Corporation
22.34
+0.81%
BEP-UN.TO Brookfield Renewable Partners L.P.
28.62
+1.13%
CWEN Clearway Energy, Inc.
22.79
+1.29%
NEP NextEra Energy Partners, LP
27.14
+0.26%
RNW ReNew Energy Global Plc
5.65
+1.99%
INE.TO Innergex Renewable Energy Inc.
8.02
-0.50%
ORA Ormat Technologies, Inc.
63.75
+1.32%