ALGONQUIN POWER AND UTILITIES C - Price History
Monthly price history for AQN.TO (ALGONQUIN POWER AND UTILITIES C)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | CA$8.47 | CA$8.47 |
| March 2024 | CA$8.56 | CA$8.56 |
| February 2024 | CA$7.79 | CA$7.93 |
| January 2024 | CA$7.83 | CA$7.97 |
| December 2023 | CA$8.21 | CA$8.36 |
| November 2023 | CA$8.08 | CA$8.37 |
| October 2023 | CA$6.74 | CA$6.98 |
| September 2023 | CA$7.76 | CA$8.04 |
| August 2023 | CA$9.72 | CA$10.23 |
| July 2023 | CA$10.33 | CA$10.88 |
| June 2023 | CA$10.40 | CA$10.95 |
| May 2023 | CA$10.72 | CA$11.44 |
| April 2023 | CA$10.80 | CA$11.52 |
| March 2023 | CA$10.63 | CA$11.34 |
| February 2023 | CA$9.64 | CA$10.42 |
| January 2023 | CA$8.97 | CA$9.70 |
| December 2022 | CA$8.16 | CA$8.82 |
| November 2022 | CA$9.14 | CA$10.16 |
| October 2022 | CA$13.57 | CA$15.08 |
| September 2022 | CA$13.58 | CA$15.09 |
| August 2022 | CA$15.98 | CA$18.04 |
| July 2022 | CA$15.86 | CA$17.91 |
| June 2022 | CA$15.32 | CA$17.30 |
| May 2022 | CA$16.08 | CA$18.40 |
| April 2022 | CA$16.26 | CA$18.60 |
| March 2022 | CA$16.95 | CA$19.39 |
| February 2022 | CA$15.86 | CA$18.34 |
| January 2022 | CA$15.69 | CA$18.15 |
| December 2021 | CA$15.80 | CA$18.27 |
| November 2021 | CA$14.77 | CA$17.29 |
| October 2021 | CA$15.24 | CA$17.84 |
| September 2021 | CA$15.87 | CA$18.57 |
| August 2021 | CA$16.55 | CA$19.59 |
| July 2021 | CA$16.79 | CA$19.88 |
| June 2021 | CA$15.60 | CA$18.47 |
| May 2021 | CA$15.47 | CA$18.52 |
| April 2021 | CA$16.56 | CA$19.83 |
| March 2021 | CA$16.63 | CA$19.91 |
| February 2021 | CA$16.30 | CA$19.71 |
| January 2021 | CA$17.63 | CA$21.31 |
| December 2020 | CA$17.33 | CA$20.95 |
| November 2020 | CA$16.68 | CA$20.35 |
| October 2020 | CA$16.55 | CA$20.20 |
| September 2020 | CA$15.85 | CA$19.34 |
| August 2020 | CA$14.66 | CA$18.08 |
| July 2020 | CA$14.98 | CA$18.48 |
| June 2020 | CA$14.23 | CA$17.55 |
| May 2020 | CA$15.44 | CA$19.28 |
| April 2020 | CA$15.45 | CA$19.30 |
| March 2020 | CA$15.17 | CA$18.95 |
| February 2020 | CA$16.15 | CA$20.40 |
| January 2020 | CA$16.04 | CA$20.26 |
| December 2019 | CA$14.54 | CA$18.37 |
| November 2019 | CA$14.60 | CA$18.63 |
| October 2019 | CA$14.18 | CA$18.09 |
| September 2019 | CA$14.22 | CA$18.14 |
| August 2019 | CA$13.50 | CA$17.40 |
| July 2019 | CA$12.75 | CA$16.44 |
| June 2019 | CA$12.31 | CA$15.87 |
| May 2019 | CA$12.09 | CA$15.77 |
| April 2019 | CA$11.73 | CA$15.29 |
| March 2019 | CA$11.53 | CA$15.03 |
| February 2019 | CA$11.07 | CA$14.60 |
| January 2019 | CA$11 | CA$14.51 |
| December 2018 | CA$10.41 | CA$13.73 |
| November 2018 | CA$10.56 | CA$14.10 |
| October 2018 | CA$9.84 | CA$13.14 |
| September 2018 | CA$10 | CA$13.36 |
| August 2018 | CA$10 | CA$13.52 |
| July 2018 | CA$9.45 | CA$12.78 |
| June 2018 | CA$9.39 | CA$12.70 |
| May 2018 | CA$9.21 | CA$12.63 |
| April 2018 | CA$9.12 | CA$12.50 |
| March 2018 | CA$9.32 | CA$12.77 |
| February 2018 | CA$9.15 | CA$12.69 |
| January 2018 | CA$9.63 | CA$13.36 |
| December 2017 | CA$10.14 | CA$14.06 |
| November 2017 | CA$10.12 | CA$14.19 |
| October 2017 | CA$9.85 | CA$13.81 |
| September 2017 | CA$9.41 | CA$13.19 |
| August 2017 | CA$9.56 | CA$13.55 |
| July 2017 | CA$9.41 | CA$13.33 |
| June 2017 | CA$9.63 | CA$13.65 |
| May 2017 | CA$9.75 | CA$13.97 |
| April 2017 | CA$9.02 | CA$12.93 |
| March 2017 | CA$8.86 | CA$12.70 |
| February 2017 | CA$8.32 | CA$12.07 |
| January 2017 | CA$7.80 | CA$11.31 |
| December 2016 | CA$7.85 | CA$11.39 |
| November 2016 | CA$7.58 | CA$11.13 |
| October 2016 | CA$8.07 | CA$11.85 |
| September 2016 | CA$8 | CA$11.75 |
| August 2016 | CA$7.97 | CA$11.84 |
| July 2016 | CA$8.22 | CA$12.21 |
| June 2016 | CA$8 | CA$11.89 |
| May 2016 | CA$7.77 | CA$11.68 |
| April 2016 | CA$7.29 | CA$10.96 |
| March 2016 | CA$7.23 | CA$10.87 |
| February 2016 | CA$6.84 | CA$10.41 |
| January 2016 | CA$7.56 | CA$11.50 |
| December 2015 | CA$7.17 | CA$10.91 |
| November 2015 | CA$6.72 | CA$10.34 |
| October 2015 | CA$6.55 | CA$10.09 |
| September 2015 | CA$6.13 | CA$9.44 |
| August 2015 | CA$6.27 | CA$9.78 |
| July 2015 | CA$6.14 | CA$9.58 |
| June 2015 | CA$6 | CA$9.36 |
| May 2015 | CA$6.18 | CA$9.76 |
| April 2015 | CA$6.22 | CA$9.83 |
| March 2015 | CA$5.92 | CA$9.36 |
| February 2015 | CA$6.40 | CA$10.23 |
| January 2015 | CA$6.33 | CA$10.12 |
| December 2014 | CA$6.03 | CA$9.64 |
| November 2014 | CA$5.99 | CA$9.68 |
| October 2014 | CA$5.69 | CA$9.20 |
| September 2014 | CA$5.48 | CA$8.85 |
| August 2014 | CA$5.54 | CA$9.05 |
| July 2014 | CA$4.96 | CA$8.11 |
| June 2014 | CA$5.04 | CA$8.23 |
| May 2014 | CA$4.89 | CA$8.08 |
| April 2014 | CA$4.77 | CA$7.88 |
| March 2014 | CA$4.72 | CA$7.80 |
| February 2014 | CA$4.28 | CA$7.15 |
| January 2014 | CA$4.37 | CA$7.29 |
| December 2013 | CA$4.40 | CA$7.34 |
| November 2013 | CA$4.01 | CA$6.78 |
| October 2013 | CA$3.98 | CA$6.73 |
| September 2013 | CA$3.75 | CA$6.34 |
| August 2013 | CA$3.94 | CA$6.74 |
| July 2013 | CA$4.08 | CA$6.98 |
| June 2013 | CA$4.24 | CA$7.25 |
| May 2013 | CA$4.47 | CA$7.73 |
| April 2013 | CA$4.60 | CA$7.96 |
| March 2013 | CA$4.30 | CA$7.44 |
| February 2013 | CA$4.37 | CA$7.64 |
| January 2013 | CA$4.19 | CA$7.33 |
| December 2012 | CA$3.91 | CA$6.84 |
| November 2012 | CA$3.81 | CA$6.74 |
| October 2012 | CA$3.91 | CA$6.91 |
| September 2012 | CA$3.77 | CA$6.67 |
| August 2012 | CA$3.72 | CA$6.66 |
| July 2012 | CA$3.69 | CA$6.60 |
| June 2012 | CA$3.68 | CA$6.58 |
| May 2012 | CA$3.49 | CA$6.31 |
| April 2012 | CA$3.51 | CA$6.35 |
| March 2012 | CA$3.20 | CA$5.80 |
| February 2012 | CA$3.39 | CA$6.20 |
| January 2012 | CA$3.27 | CA$5.99 |
| December 2011 | CA$3.51 | CA$6.42 |
| November 2011 | CA$3.30 | CA$6.10 |
| October 2011 | CA$3.02 | CA$5.60 |
| September 2011 | CA$3.11 | CA$5.75 |
| August 2011 | CA$3.07 | CA$5.76 |
| July 2011 | CA$3.03 | CA$5.67 |
| June 2011 | CA$3.05 | CA$5.71 |
| May 2011 | CA$3.06 | CA$5.80 |
| April 2011 | CA$2.83 | CA$5.37 |
| March 2011 | CA$2.72 | CA$5.16 |
| February 2011 | CA$2.66 | CA$5.10 |
| January 2011 | CA$2.54 | CA$4.88 |
| December 2010 | CA$2.62 | CA$5.02 |
| November 2010 | CA$2.50 | CA$4.85 |
| October 2010 | CA$2.38 | CA$4.62 |
| September 2010 | CA$2.36 | CA$4.58 |
| August 2010 | CA$2.17 | CA$4.27 |
| July 2010 | CA$2.17 | CA$4.27 |
| June 2010 | CA$2.09 | CA$4.11 |
| May 2010 | CA$2.04 | CA$4.07 |
| April 2010 | CA$2.22 | CA$4.43 |
| March 2010 | CA$2.21 | CA$4.41 |
| February 2010 | CA$2.07 | CA$4.19 |
| January 2010 | CA$2.03 | CA$4.11 |
| December 2009 | CA$2.02 | CA$4.09 |
| November 2009 | CA$1.67 | CA$3.39 |
| October 2009 | CA$1.75 | CA$3.58 |
| September 2009 | CA$1.69 | CA$3.47 |
| August 2009 | CA$1.80 | CA$3.72 |
| July 2009 | CA$1.86 | CA$3.86 |
| June 2009 | CA$1.64 | CA$3.42 |
| May 2009 | CA$1.39 | CA$2.92 |
| April 2009 | CA$1.45 | CA$3.08 |
| March 2009 | CA$1.13 | CA$2.41 |
| February 2009 | CA$1.18 | CA$2.55 |
| January 2009 | CA$1.33 | CA$2.89 |
| December 2008 | CA$1.06 | CA$2.31 |
| November 2008 | CA$1.15 | CA$2.54 |
| October 2008 | CA$1.15 | CA$2.55 |
| September 2008 | CA$2.50 | CA$5.60 |
| August 2008 | CA$3.16 | CA$7.17 |
| July 2008 | CA$3.24 | CA$7.44 |
| June 2008 | CA$3.29 | CA$7.63 |
| May 2008 | CA$3.40 | CA$7.97 |
| April 2008 | CA$3.25 | CA$7.68 |
| March 2008 | CA$3.24 | CA$7.74 |
| February 2008 | CA$2.92 | CA$7.05 |
| January 2008 | CA$3.14 | CA$7.65 |
| December 2007 | CA$3.42 | CA$8.41 |
| November 2007 | CA$3.30 | CA$8.20 |
| October 2007 | CA$3.48 | CA$8.75 |
| September 2007 | CA$3.48 | CA$8.82 |
| August 2007 | CA$3.41 | CA$8.72 |
| July 2007 | CA$3.37 | CA$8.69 |
| June 2007 | CA$3.38 | CA$8.80 |
| May 2007 | CA$3.38 | CA$8.86 |
| April 2007 | CA$3.49 | CA$9.25 |
| March 2007 | CA$3.13 | CA$8.36 |
| February 2007 | CA$3.34 | CA$8.99 |
| January 2007 | CA$3.34 | CA$9.08 |
| December 2006 | CA$3.63 | CA$9.93 |
| November 2006 | CA$3.40 | CA$9.40 |
| October 2006 | CA$3.64 | CA$10.13 |
| September 2006 | CA$3.67 | CA$10.30 |
| August 2006 | CA$3.56 | CA$10.07 |
| July 2006 | CA$3.60 | CA$10.24 |
| June 2006 | CA$3.33 | CA$9.55 |
| May 2006 | CA$3.51 | CA$10.15 |
| April 2006 | CA$3.50 | CA$10.18 |
| March 2006 | CA$3.54 | CA$10.39 |
| February 2006 | CA$3.70 | CA$10.94 |
| January 2006 | CA$3.72 | CA$11.06 |
| December 2005 | CA$3.49 | CA$10.45 |
| November 2005 | CA$3.41 | CA$10.30 |
| October 2005 | CA$3.20 | CA$9.73 |
| September 2005 | CA$3.26 | CA$10 |
| August 2005 | CA$3.28 | CA$10.15 |
| July 2005 | CA$3.40 | CA$10.60 |
| June 2005 | CA$3.30 | CA$10.35 |
| May 2005 | CA$3.16 | CA$9.97 |
| April 2005 | CA$3.06 | CA$9.73 |
| March 2005 | CA$2.93 | CA$9.41 |
| February 2005 | CA$3.18 | CA$10.29 |
| January 2005 | CA$3.21 | CA$10.45 |
| December 2004 | CA$3.24 | CA$10.62 |
| November 2004 | CA$3.08 | CA$10.20 |
| October 2004 | CA$2.95 | CA$9.82 |
| September 2004 | CA$2.89 | CA$9.71 |
| August 2004 | CA$2.78 | CA$9.40 |
| July 2004 | CA$2.68 | CA$9.16 |
| June 2004 | CA$2.76 | CA$9.48 |
| May 2004 | CA$2.66 | CA$9.21 |
| April 2004 | CA$2.68 | CA$9.37 |
| March 2004 | CA$3 | CA$10.57 |
| February 2004 | CA$3.12 | CA$11.08 |
| January 2004 | CA$2.89 | CA$10.32 |
| December 2003 | CA$2.97 | CA$10.70 |
| November 2003 | CA$2.75 | CA$9.98 |
| October 2003 | CA$2.67 | CA$9.76 |
| September 2003 | CA$2.55 | CA$9.40 |
| August 2003 | CA$2.62 | CA$9.72 |
| July 2003 | CA$2.60 | CA$9.74 |
| June 2003 | CA$2.46 | CA$9.29 |
| May 2003 | CA$2.39 | CA$9.10 |
| April 2003 | CA$2.27 | CA$8.71 |
| March 2003 | CA$2.27 | CA$8.80 |
| February 2003 | CA$2.27 | CA$8.85 |
| January 2003 | CA$2.33 | CA$9.18 |
| December 2002 | CA$2.34 | CA$9.28 |
| November 2002 | CA$2.27 | CA$9.10 |
| October 2002 | CA$2.46 | CA$9.95 |
| September 2002 | CA$2.44 | CA$9.92 |
| August 2002 | CA$2.37 | CA$9.85 |
| July 2002 | CA$2.28 | CA$9.48 |
| June 2002 | CA$2.37 | CA$9.87 |
| May 2002 | CA$2.29 | CA$9.75 |
| April 2002 | CA$2.25 | CA$9.59 |
| March 2002 | CA$2.28 | CA$9.72 |
| February 2002 | CA$2.27 | CA$9.90 |
| January 2002 | CA$2.27 | CA$9.91 |
| December 2001 | CA$2.38 | CA$10.40 |
| November 2001 | CA$2.28 | CA$10.17 |
| October 2001 | CA$2.20 | CA$9.82 |
| September 2001 | CA$2.18 | CA$9.70 |
| August 2001 | CA$2.29 | CA$10.45 |
| July 2001 | CA$2.31 | CA$10.53 |
| June 2001 | CA$2.20 | CA$10.05 |
| May 2001 | CA$2.22 | CA$10.37 |
| April 2001 | CA$2.20 | CA$10.25 |
| March 2001 | CA$2.20 | CA$10.25 |
| February 2001 | CA$2.08 | CA$9.92 |
| January 2001 | CA$2.05 | CA$9.80 |
| December 2000 | CA$2.12 | CA$10.10 |
| November 2000 | CA$1.93 | CA$9.45 |
| October 2000 | CA$1.86 | CA$9.10 |
| September 2000 | CA$1.79 | CA$8.75 |
| August 2000 | CA$1.83 | CA$9.20 |
| July 2000 | CA$1.89 | CA$9.50 |
| June 2000 | CA$1.83 | CA$9.20 |
| May 2000 | CA$1.63 | CA$8.40 |
| April 2000 | CA$1.58 | CA$8.15 |
| March 2000 | CA$1.52 | CA$7.85 |
| February 2000 | CA$1.30 | CA$6.95 |
| January 2000 | CA$1.56 | CA$8.30 |
| December 1999 | CA$1.70 | CA$9.05 |
| November 1999 | CA$1.59 | CA$8.70 |
| October 1999 | CA$1.74 | CA$9.55 |
| September 1999 | CA$1.84 | CA$10.10 |
| August 1999 | CA$1.77 | CA$9.90 |
| July 1999 | CA$1.84 | CA$10.30 |
| June 1999 | CA$1.93 | CA$10.80 |
| May 1999 | CA$1.89 | CA$10.75 |
| April 1999 | CA$1.89 | CA$10.80 |
| March 1999 | CA$1.91 | CA$10.90 |
| February 1999 | CA$1.78 | CA$10.40 |
| January 1999 | CA$1.97 | CA$11.50 |
| December 1998 | CA$2 | CA$11.65 |
| November 1998 | CA$1.82 | CA$10.80 |
| October 1998 | CA$1.87 | CA$11.10 |
| September 1998 | CA$1.80 | CA$10.70 |
| August 1998 | CA$1.63 | CA$9.85 |
| July 1998 | CA$1.90 | CA$11.50 |
| June 1998 | CA$1.75 | CA$10.60 |
| May 1998 | CA$1.78 | CA$11 |
| April 1998 | CA$1.82 | CA$11.25 |
| March 1998 | CA$1.84 | CA$11.40 |
| February 1998 | CA$1.81 | CA$11.40 |
| January 1998 | CA$1.81 | CA$11.35 |
| December 1997 | CA$1.60 | CA$10.05 |
AQN.TO
Price: CA$8.47
52 week price:
Dividend Yield: 0.05%
5-year range yield:
Forward Dividend Yield: 6.96%
Payout Ratio: -121.95%
Payout Ratio Range:
Dividend Per Share: 0.59 CAD
Earnings Per Share: 0.04 CAD
P/E Ratio: -16.17
Exchange: TOR
Sector: Utilities
Industry: Utilities - Renewable
Volume: 3.2 million
Ebitda: 613.7 millionMarket Capitalization: 5.8 billion
Average Dividend Frequency: 7
Years Paying Dividends: 25
DGR3: 4.95%
DGR5: 8.08%
DGR10: 12.38%
DGR20: 2.63%