Algonquin Power & Utilities Corp.
AQN.TOTSXUtilities● Active
$8.25
$-0.12(-1.43%)
Market Cap$6.3B
P/E Ratio—
52W High$9.69
52W Low$7.26
Algonquin Power & Utilities Corp.（AQN.TO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
aqn.to · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$20.19
Aug 20, 2021
-59.1% from here
5-Year Low5Y
$6.03
Jan 13, 2025
+36.8% from low
IPO Priceadj.
$9.53
Oct 9, 2003
-13.4% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · AQN.TO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $8.34 | $8.42 | $8.34 | $8.40 | $8.40 | 118K | +0.72% |
| Jun 5, 2026 | $8.25 | $8.38 | $8.22 | $8.37 | $8.37 | 5.0M | +1.45% |
| Jun 4, 2026 | $8.13 | $8.30 | $8.08 | $8.27 | $8.27 | 2.5M | +1.72% |
| Jun 3, 2026 | $8.18 | $8.24 | $8.07 | $8.10 | $8.10 | 2.5M | -0.98% |
| Jun 2, 2026 | $8.14 | $8.23 | $8.10 | $8.19 | $8.19 | 2.7M | +0.61% |
| Jun 1, 2026 | $8.10 | $8.16 | $8.02 | $8.14 | $8.14 | 2.7M | +0.49% |
| May 29, 2026 | $8.18 | $8.20 | $8.11 | $8.16 | $8.16 | 3.7M | -0.24% |
| May 28, 2026 | $8.15 | $8.28 | $8.15 | $8.20 | $8.20 | 3.4M | +0.61% |
| May 27, 2026 | $8.28 | $8.35 | $8.20 | $8.22 | $8.22 | 2.2M | -0.72% |
| May 26, 2026 | $8.29 | $8.37 | $8.21 | $8.34 | $8.34 | 2.3M | +0.60% |
| May 25, 2026 | $8.30 | $8.32 | $8.25 | $8.29 | $8.29 | 483K | -0.12% |
| May 22, 2026 | $8.16 | $8.30 | $8.14 | $8.25 | $8.25 | 2.6M | +1.10% |
| May 21, 2026 | $8.09 | $8.16 | $8.07 | $8.15 | $8.15 | 2.3M | +0.74% |
| May 20, 2026 | $7.97 | $8.15 | $7.93 | $8.11 | $8.11 | 2.5M | +1.76% |
| May 19, 2026 | $7.90 | $7.96 | $7.87 | $7.96 | $7.96 | 3.1M | +0.76% |
| May 15, 2026 | $8.07 | $8.08 | $7.86 | $7.94 | $7.94 | 3.2M | -1.61% |
| May 14, 2026 | $8.12 | $8.19 | $8.06 | $8.07 | $8.07 | 1.5M | -0.62% |
| May 13, 2026 | $8.23 | $8.23 | $8.09 | $8.12 | $8.12 | 1.1M | -1.34% |
| May 12, 2026 | $8.17 | $8.21 | $8.08 | $8.19 | $8.19 | 3.7M | +0.24% |
| May 11, 2026 | $8.29 | $8.33 | $8.13 | $8.17 | $8.17 | 4.3M | -1.45% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · AQN.TO
Jan 1 → Dec 31 · 6 years2026-0.6%$8.45 → $8.40
-0.6%
2025+31.7%$6.41 → $8.44
+31.7%
2024-24.0%$8.39 → $6.38
-24.0%
2023-6.4%$8.93 → $8.36
-6.4%
2022-51.8%$18.30 → $8.82
-51.8%
2021-4.1%$19.05 → $18.27
-4.1%
Best Year2025 · +31.7%
Worst Year2022 · -51.8%
Positive Years1 / 6
Avg Annual Return-9.2%
6Y Total Return-55.9%
6Y CAGR~-12.8% / yr
Similar Companies in Utilities
View sector
GE Vernova Inc.
GEV
$947.00+0.00%
Mkt Cap $254.5B
NextEra Energy, Inc.
NEE
$83.86+0.00%
Mkt Cap $174.9B
The Southern Company
SO
$91.28+0.00%
Mkt Cap $102.9B
Duke Energy Corporation
DUK
$121.91+0.00%
Mkt Cap $95.0B
Constellation Energy Corporation
CEG
$255.19+0.00%
Mkt Cap $92.2B
National Grid plc
NGG
$80.62+0.00%
Mkt Cap $80.3B
American Electric Power Company, Inc.
AEP
$126.76+0.00%
Mkt Cap $69.0B
Sempra
SRE
$89.47+0.00%
Mkt Cap $58.5B
Dominion Energy, Inc.
D
$65.73+0.00%
Mkt Cap $57.8B
The Southern Company
SOMN
$49.88+0.00%
Mkt Cap $55.3BWhat If You Invested in AQN.TO?
If you invested $1,000 in AQN.TO at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$866
Total Return-13.4%
CAGR~-0.6% / yr
Profit$-134
Based on Oct 9, 2003 · $9.53Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Algonquin Power & Utilities Corp.（AQN.TO）所属板块为 Utilities，主要交易场所为 TSX。本页行情快照中的最近价为 $8.25。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
AQN.TO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
AQN.TO 历史股价FMP 日线复权 OHLCV