Quotes

My Quotes

The "My quotes" service gives you a quick and easy access to your quote page. To select your quotes, you must login or register to create your profile.

AQN – Algonquin Power & Utilities Corp.

Last update: June 12, 2026 at 7:00 p.m.   (Real-time)

  • Last price: 8.320
  • Net change: 0.100
  • Bid price: 8.280
  • Ask price: 8.330
  • 30-day historical volatility: 17.93%
Calls Puts
Expiry date Bid price Ask price Last price Net change Open int. Vol. Strike Bid price Ask price Last price Net change Open int. Vol.
Open interest: 13,929
Volume: 25
Open interest: 5,636
Volume: 7
June 12, 2026 (Weekly) 0 0 1.37 0 0 0 7.00 0 0 0.05 0 0 0
June 12, 2026 (Weekly) 0 0 1.12 0 0 0 7.25 0 0 0.05 0 0 0
June 12, 2026 (Weekly) 0 0 0.87 0 0 0 7.50 0 0 0.05 0 0 0
June 12, 2026 (Weekly) 0 0 0.62 0 0 0 7.75 0 0 0.05 0 0 0
June 12, 2026 (Weekly) 0 0 0.37 0 12 0 8.00 0 0 0.05 0 0 0
June 12, 2026 (Weekly) 0 0 0.17 -0.01 18 6 8.25 0 0 0.06 0 0 0
June 12, 2026 (Weekly) 0 0 0.06 0 0 0 8.50 0 0 0.35 0 10 0
June 12, 2026 (Weekly) 0 0 0.05 0 0 0 8.75 0 0 0.55 0 0 0
June 12, 2026 (Weekly) 0 0 0.05 0 0 0 9.00 0 0 0.80 0 0 0
June 12, 2026 (Weekly) 0 0 0.05 0 0 0 9.25 0 0 1.05 0 0 0
June 12, 2026 (Weekly) 0 0 0.05 0 0 0 9.50 0 0 1.30 0 0 0
June 12, 2026 (Weekly) 0 0 0.05 0 0 0 9.75 0 0 1.55 0 0 0
June 26, 2026 (Weekly) 1.25 1.37 1.37 0 0 0 7.00 0 0.04 0.04 0 0 0
June 26, 2026 (Weekly) 1.00 1.12 1.12 0 0 0 7.25 0 0.04 0.04 0 0 0
June 26, 2026 (Weekly) 0.75 0.87 0.87 0 0 0 7.50 0 0.05 0.05 0 1 0
June 26, 2026 (Weekly) 0.51 0.63 0.63 0 0 0 7.75 0 0.06 0.06 0 0 0
June 26, 2026 (Weekly) 0.31 0.40 0.40 0 10 0 8.00 0.01 0.07 0.07 0 3 0
June 26, 2026 (Weekly) 0.13 0.21 0.22 0 20 0 8.25 0.07 0.11 0.11 0 0 0
June 26, 2026 (Weekly) 0.02 0.09 0.09 0 10 0 8.50 0.19 0.28 0.28 0 47 0
June 26, 2026 (Weekly) 0 0.05 0.05 0 0 0 8.75 0.40 0.51 0.51 0 24 0
June 26, 2026 (Weekly) 0 0.04 0.04 0 0 0 9.00 0.64 0.73 0.75 0 0 0
June 26, 2026 (Weekly) 0 0.04 0.04 0 0 0 9.25 0.89 0.98 1.00 0 74 0
June 26, 2026 (Weekly) 0 0.04 0.04 0 0 0 9.50 1.14 1.23 1.24 0 50 0
June 26, 2026 (Weekly) 0 0.04 0.04 0 0 0 9.75 1.39 1.48 1.49 0 0 0
July 3, 2026 (Weekly) 1.16 1.44 1.44 0 0 0 7.00 0 0.06 0.06 0 0 0
July 3, 2026 (Weekly) 0.92 1.19 1.19 0 0 0 7.25 0 0.07 0.07 0 0 0
July 3, 2026 (Weekly) 0.67 0.95 0.95 0 0 0 7.50 0 0.07 0.07 0 0 0
July 3, 2026 (Weekly) 0.43 0.70 0.70 0 0 0 7.75 0 0.06 0.06 0 0 0
July 3, 2026 (Weekly) 0.29 0.42 0.44 0 10 0 8.00 0.04 0.11 0.13 0 0 0
July 3, 2026 (Weekly) 0.13 0.22 0.24 0 0 0 8.25 0.12 0.19 0.22 0 10 0
July 3, 2026 (Weekly) 0.03 0.10 0.13 0 0 0 8.50 0.28 0.37 0.40 0 0 0
July 3, 2026 (Weekly) 0 0.05 0.05 0 0 0 8.75 0.43 0.70 0.70 0 0 0
July 3, 2026 (Weekly) 0 0.06 0.06 0 0 0 9.00 0.67 0.95 0.95 0 0 0
July 3, 2026 (Weekly) 0 0.06 0.06 0 0 0 9.25 0.92 1.19 1.19 0 0 0
July 10, 2026 (Weekly) 1.17 1.44 1.44 0 0 0 7.00 0 0.07 0.07 0 0 0
July 10, 2026 (Weekly) 0.92 1.19 1.19 0 0 0 7.25 0 0.07 0.07 0 0 0
July 10, 2026 (Weekly) 0.67 0.95 0.95 0 0 0 7.50 0 0.08 0.08 0 0 0
July 10, 2026 (Weekly) 0.43 0.70 0.70 0 0 0 7.75 0.01 0.09 0.09 0 0 0
July 10, 2026 (Weekly) 0.32 0.40 0.40 0 0 0 8.00 0.05 0.12 0.12 0 0 0
July 10, 2026 (Weekly) 0.14 0.21 0.21 0 0 0 8.25 0.14 0.21 0.21 0 10 0
July 10, 2026 (Weekly) 0.04 0.13 0.15 0 0 0 8.50 0.27 0.38 0.40 0 0 0
July 10, 2026 (Weekly) 0 0.07 0.10 0 0 0 8.75 0.41 0.71 0.71 0 0 0
July 10, 2026 (Weekly) 0 0.07 0.07 0 0 0 9.00 0.68 0.95 0.95 0 0 0
July 10, 2026 (Weekly) 0 0.06 0.06 0 0 0 9.25 0.92 1.19 1.19 0 0 0
July 24, 2026 (Weekly) 1.17 1.44 1.44 0 0 0 7.00 0 0.08 0.08 0 0 0
July 24, 2026 (Weekly) 0.92 1.19 1.19 0 0 0 7.25 0 0.09 0.09 0 0 0
July 24, 2026 (Weekly) 0.67 0.95 0.95 0 0 0 7.50 0.01 0.08 0.08 0 0 0
July 24, 2026 (Weekly) 0.41 0.71 0.71 0 0 0 7.75 0.05 0.12 0.15 0 0 0
July 24, 2026 (Weekly) 0.35 0.46 0.49 0 0 0 8.00 0.09 0.16 0.16 0 0 0
July 24, 2026 (Weekly) 0.19 0.26 0.26 0 0 0 8.25 0.19 0.26 0.26 0 0 0
July 24, 2026 (Weekly) 0.08 0.15 0.15 0 0 0 8.50 0.31 0.42 0.45 0 0 0
July 24, 2026 (Weekly) 0.03 0.10 0.13 0 0 0 8.75 0.52 0.63 0.66 0 0 0
July 24, 2026 (Weekly) 0 0.08 0.11 0 0 0 9.00 0.61 0.96 0.96 0 0 0
July 24, 2026 (Weekly) 0 0.07 0.07 0 0 0 9.25 0.87 1.20 1.20 0 0 0
July 31, 2026 (Weekly) 0.92 1.19 1.19 0 0 0 7.25 0 0.09 0.12 0 0 0
July 31, 2026 (Weekly) 0.67 0.95 0.95 0 0 0 7.50 0.03 0.10 0.10 0 0 0
July 31, 2026 (Weekly) 0.55 0.65 0.65 0 0 0 7.75 0.06 0.12 0.12 0 0 0
July 31, 2026 (Weekly) 0.35 0.44 0.44 0 0 0 8.00 0.11 0.18 0.18 0 0 0
July 31, 2026 (Weekly) 0.21 0.28 0.28 0 0 0 8.25 0.21 0.28 0.28 0 0 0
July 31, 2026 (Weekly) 0.10 0.17 0.17 0 0 0 8.50 0.32 0.44 0.47 0 0 0
July 31, 2026 (Weekly) 0.04 0.12 0.15 0 0 0 8.75 0.50 0.64 0.67 0 0 0
July 31, 2026 (Weekly) 0.01 0.09 0.11 0 0 0 9.00 0.66 0.96 0.96 0 0 0
July 31, 2026 (Weekly) 0 0.08 0.11 0 0 0 9.25 0.92 1.20 1.20 0 0 0
June 19, 2026 4.25 4.40 4.40 0 0 0 4.00 0 0.04 0.04 0 0 0
June 19, 2026 3.25 3.40 3.40 0 0 0 5.00 0 0.04 0.04 0 0 0
June 19, 2026 2.74 2.86 2.86 0 0 0 5.50 0 0.04 0.04 0 0 0
June 19, 2026 2.24 2.36 2.36 0 0 0 6.00 0 0.04 0.04 0 11 0
June 19, 2026 1.74 1.86 1.86 0 0 0 6.50 0 0.04 0.04 0 15 0
June 19, 2026 1.24 1.36 1.36 0 0 0 7.00 0 0.04 0.04 0 18 0
June 19, 2026 0.99 1.12 1.12 0 0 0 7.25 0 0.04 0.04 0 0 0
June 19, 2026 0.74 0.87 0.87 0 8 0 7.50 0 0.04 0.04 0 104 0
June 19, 2026 0.50 0.62 0.62 0 10 0 7.75 0 0.05 0.05 0 12 0
June 19, 2026 0.26 0.37 0.37 0 91 5 8.00 0 0.05 0.05 0 327 0
June 19, 2026 0.09 0.17 0.17 0 188 0 8.25 0.04 0.10 0.10 0 124 0
June 19, 2026 0 0.07 0.07 0 257 0 8.50 0.16 0.25 0.25 0 20 0
June 19, 2026 0 0.04 0.04 0 65 0 8.75 0.40 0.50 0.50 0 0 0
June 19, 2026 0 0.04 0.04 0 657 0 9.00 0.64 0.73 0.75 0 10 0
June 19, 2026 0 0.04 0.04 0 379 0 9.25 0.89 0.98 1.00 0 0 0
June 19, 2026 0 0.04 0.04 0 97 0 9.50 1.14 1.23 1.24 0 0 0
June 19, 2026 0 0.04 0.04 0 0 0 9.75 1.39 1.48 1.49 0 0 0
June 19, 2026 0 0.04 0.04 0 125 0 10.00 1.64 1.73 1.74 0 0 0
June 19, 2026 0 0.04 0.04 0 0 0 10.50 2.14 2.23 2.24 0 0 0
June 19, 2026 0 0.04 0.04 0 12 0 11.00 2.64 2.73 2.74 0 0 0
June 19, 2026 0 0.04 0.04 0 0 0 12.00 3.60 3.75 3.75 0 0 0
June 19, 2026 0 0.04 0.04 0 0 0 14.00 5.60 5.75 5.75 0 0 0
July 17, 2026 1.25 1.37 1.37 0 0 0 7.00 0 0.05 0.05 0 0 0
July 17, 2026 1.00 1.12 1.12 0 0 0 7.25 0 0.06 0.06 0 0 0
July 17, 2026 0.76 0.89 0.88 0 0 0 7.50 0.01 0.07 0.07 0 0 0
July 17, 2026 0.53 0.65 0.64 0 0 0 7.75 0.02 0.10 0.10 0 16 0
July 17, 2026 0.34 0.43 0.43 0 6 0 8.00 0.08 0.13 0.13 0 260 0
July 17, 2026 0.18 0.25 0.26 0 58 0 8.25 0.18 0.22 0.22 0 150 0
July 17, 2026 0.07 0.11 0.11 -0.03 80 5 8.50 0.31 0.39 0.40 0 11 0
July 17, 2026 0.01 0.09 0.09 0 124 0 8.75 0.51 0.60 0.61 0 0 0
July 17, 2026 0 0.07 0.07 0 829 0 9.00 0.73 0.84 0.84 0 0 0
July 17, 2026 0 0.05 0.05 0 504 0 9.25 0.97 1.08 1.08 0 0 0
July 17, 2026 0 0.04 0.04 0 0 0 9.50 1.22 1.33 1.33 0 0 0
July 17, 2026 0 0.04 0.04 0 5 0 9.75 1.47 1.57 1.58 0 25 0
July 17, 2026 0 0.04 0.04 0 102 0 10.00 1.72 1.81 1.83 0 0 0
July 17, 2026 0 0.04 0.04 0 0 0 10.50 2.22 2.31 2.32 0 68 0
July 17, 2026 0 0.04 0.04 0 0 0 11.00 2.72 2.84 2.84 0 0 0
August 21, 2026 1.25 1.40 1.39 0 0 0 7.00 0.02 0.09 0.09 0 0 0
August 21, 2026 1.01 1.16 1.15 0 0 0 7.25 0.05 0.11 0.11 0 12 0
August 21, 2026 0.82 0.91 0.91 0 4 0 7.50 0.08 0.14 0.14 0 18 0
August 21, 2026 0.63 0.71 0.71 0 0 0 7.75 0.10 0.19 0.19 0 0 0
August 21, 2026 0.46 0.53 0.53 0 0 0 8.00 0.17 0.26 0.26 0 50 0
August 21, 2026 0.31 0.38 0.38 0 75 0 8.25 0.27 0.36 0.36 -0.01 20 7
August 21, 2026 0.20 0.26 0.26 0 157 0 8.50 0.41 0.50 0.50 0 2 0
August 21, 2026 0.12 0.18 0.18 0 120 0 8.75 0.60 0.67 0.68 0 0 0
August 21, 2026 0.07 0.13 0.13 0 0 0 9.00 0.77 0.88 0.88 0 40 0
August 21, 2026 0.04 0.09 0.09 0 54 0 9.25 0.99 1.11 1.11 0 0 0
August 21, 2026 0.01 0.08 0.08 0 0 0 9.50 1.23 1.33 1.35 0 0 0
August 21, 2026 0.01 0.07 0.07 0 0 0 9.75 1.47 1.59 1.59 0 0 0
August 21, 2026 0 0.06 0.06 0 0 0 10.00 1.72 1.82 1.84 0 0 0
August 21, 2026 0 0.05 0.05 0 0 0 10.50 2.21 2.35 2.35 0 0 0
August 21, 2026 0 0.05 0.05 0 0 0 11.00 2.71 2.85 2.85 0 0 0
September 18, 2026 4.25 4.40 4.40 0 0 0 4.00 0 0.06 0.06 0 0 0
September 18, 2026 3.25 3.40 3.40 0 0 0 5.00 0 0.06 0.06 0 0 0
September 18, 2026 2.73 2.88 2.88 0 0 0 5.50 0 0.07 0.07 0 0 0
September 18, 2026 2.23 2.39 2.39 0 0 0 6.00 0.01 0.07 0.07 0 0 0
September 18, 2026 1.74 1.90 1.89 0 0 0 6.50 0.02 0.09 0.09 0 60 0
September 18, 2026 1.26 1.42 1.42 0 0 0 7.00 0.04 0.11 0.11 0 10 0
September 18, 2026 1.07 1.19 1.19 0 0 0 7.25 0.08 0.14 0.15 0 0 0
September 18, 2026 0.87 0.98 0.98 0 12 0 7.50 0.12 0.15 0.15 0 89 0
September 18, 2026 0.68 0.78 0.78 0 0 0 7.75 0.17 0.22 0.22 0 92 0
September 18, 2026 0.53 0.62 0.62 0 137 0 8.00 0.24 0.32 0.33 0 28 0
September 18, 2026 0.38 0.44 0.44 0 0 0 8.25 0.35 0.42 0.43 0 0 0
September 18, 2026 0.27 0.32 0.32 0 113 0 8.50 0.48 0.55 0.57 0 105 0
September 18, 2026 0.18 0.23 0.23 0 10 0 8.75 0.62 0.72 0.73 0 0 0
September 18, 2026 0.12 0.17 0.17 0 189 0 9.00 0.81 0.92 0.93 0 100 0
September 18, 2026 0.07 0.12 0.12 0 5 0 9.25 1.03 1.14 1.14 0 0 0
September 18, 2026 0.03 0.11 0.11 0 913 0 9.50 1.24 1.35 1.37 0 0 0
September 18, 2026 0.02 0.09 0.09 0 0 0 9.75 1.48 1.62 1.62 0 0 0
September 18, 2026 0.01 0.08 0.08 0 163 0 10.00 1.72 1.83 1.84 0 0 0
September 18, 2026 0 0.06 0.06 0 173 0 11.00 2.71 2.84 2.84 0 0 0
September 18, 2026 0 0.06 0.06 0 0 0 12.00 3.70 3.85 3.85 0 0 0
September 18, 2026 0 0.04 0.04 0 0 0 14.00 5.70 5.85 5.85 0 0 0
October 16, 2026 1.27 1.42 1.42 0 0 0 7.00 0.07 0.14 0.14 0 0 0
October 16, 2026 1.07 1.20 1.20 0 0 0 7.25 0.10 0.18 0.18 0 0 0
October 16, 2026 0.89 1.00 1.00 0 10 0 7.50 0.15 0.23 0.23 0 0 0
October 16, 2026 0.70 0.81 0.81 0 0 0 7.75 0.23 0.30 0.30 0 0 0
October 16, 2026 0.54 0.64 0.64 0 0 0 8.00 0.31 0.39 0.39 0 50 0
October 16, 2026 0.39 0.49 0.49 0 0 0 8.25 0.41 0.51 0.51 0 0 0
October 16, 2026 0.27 0.38 0.38 0 50 0 8.50 0.56 0.64 0.64 0 0 0
October 16, 2026 0.19 0.29 0.29 0 0 0 8.75 0.72 0.81 0.81 0 0 0
October 16, 2026 0.12 0.21 0.21 0 13 0 9.00 0.90 1.00 1.00 0 0 0
October 16, 2026 0.08 0.16 0.16 0 0 0 9.25 1.09 1.20 1.20 0 0 0
October 16, 2026 0.05 0.12 0.12 0 0 0 9.50 1.30 1.44 1.44 0 0 0
October 16, 2026 0.03 0.10 0.10 0 0 0 9.75 1.53 1.69 1.69 0 0 0
November 20, 2026 1.31 1.46 1.46 0 0 0 7.00 0.12 0.19 0.20 0 0 0
November 20, 2026 1.10 1.24 1.24 0 0 0 7.25 0.16 0.22 0.22 0 0 0
November 20, 2026 0.96 1.04 1.04 0 0 0 7.50 0.21 0.28 0.28 0 0 0
November 20, 2026 0.78 0.86 0.86 0 20 0 7.75 0.28 0.37 0.39 0 0 0
November 20, 2026 0.62 0.72 0.73 0 11 0 8.00 0.38 0.46 0.49 0 0 0
November 20, 2026 0.48 0.58 0.59 0 0 0 8.25 0.49 0.56 0.56 0 0 0
November 20, 2026 0.36 0.44 0.44 0 0 0 8.50 0.62 0.71 0.74 0 0 0
November 20, 2026 0.27 0.37 0.38 0 5 0 8.75 0.78 0.87 0.90 0 0 0
November 20, 2026 0.20 0.27 0.27 0 25 0 9.00 0.96 1.05 1.08 0 0 0
November 20, 2026 0.15 0.21 0.21 0 0 0 9.25 1.14 1.24 1.24 0 0 0
December 18, 2026 2.22 2.41 2.41 0 0 0 6.00 0.02 0.12 0.12 0 0 0
December 18, 2026 1.33 1.48 1.48 0 10 0 7.00 0.14 0.20 0.20 0 86 0
December 18, 2026 0.99 1.11 1.11 0 0 0 7.50 0.24 0.31 0.31 0 42 0
December 18, 2026 0.67 0.75 0.75 0 315 0 8.00 0.41 0.48 0.48 0 154 0
December 18, 2026 0.41 0.49 0.49 0 359 0 8.50 0.66 0.73 0.73 0 12 0
December 18, 2026 0.24 0.31 0.31 0 287 0 9.00 0.98 1.07 1.10 0 5 0
December 18, 2026 0.13 0.20 0.20 0 304 0 9.50 1.37 1.46 1.46 0 0 0
December 18, 2026 0.10 0.14 0.16 0 135 0 10.00 1.80 1.95 1.95 0 0 0
December 18, 2026 0.02 0.09 0.09 0 43 0 11.00 2.73 2.91 2.91 0 0 0
December 18, 2026 0 0.05 0.05 0 62 0 12.00 3.70 3.90 3.90 0 0 0
January 15, 2027 4.20 4.40 4.40 0 0 0 4.00 0 0.07 0.07 0 0 0
January 15, 2027 3.20 3.35 3.35 0 36 0 5.00 0.02 0.09 0.09 0 2 0
January 15, 2027 2.22 2.41 2.41 0 429 0 6.00 0.03 0.08 0.08 0 915 0
January 15, 2027 1.34 1.49 1.49 0 174 0 7.00 0.16 0.22 0.22 0 524 0
January 15, 2027 0.69 0.77 0.77 0 246 7 8.00 0.45 0.54 0.54 0 593 0
January 15, 2027 0.26 0.29 0.29 0 799 0 9.00 1.01 1.14 1.14 0 87 0
January 15, 2027 0.10 0.16 0.16 0 828 0 10.00 1.82 1.95 1.95 0 232 0
January 15, 2027 0.01 0.05 0.05 0 438 0 12.00 3.70 3.85 3.85 0 220 0
January 15, 2027 0 0.06 0.06 0 5 0 14.00 5.65 5.85 5.85 0 0 0
March 19, 2027 2.23 2.43 2.43 0 0 0 6.00 0.08 0.17 0.17 0 0 0
March 19, 2027 1.44 1.54 1.54 0 20 0 7.00 0.23 0.32 0.32 0 15 0
March 19, 2027 1.08 1.18 1.18 0 8 0 7.50 0.35 0.46 0.46 0 0 0
March 19, 2027 0.77 0.89 0.89 0 58 0 8.00 0.54 0.66 0.66 0 10 0
March 19, 2027 0.52 0.63 0.63 0 14 0 8.50 0.79 0.91 0.91 0 0 0
March 19, 2027 0.35 0.45 0.45 0 11 0 9.00 1.11 1.23 1.23 0 0 0
March 19, 2027 0.26 0.33 0.33 0 71 0 9.50 1.48 1.60 1.60 0 0 0
March 19, 2027 0.14 0.24 0.24 0 0 0 10.00 1.89 2.02 2.02 0 0 0
March 19, 2027 0.02 0.10 0.10 0 0 0 12.00 3.70 3.95 3.95 0 0 0
January 21, 2028 4.15 4.45 4.45 0 3 0 4.00 0.03 0.18 0.18 0 60 0
January 21, 2028 3.15 3.45 3.45 0 0 0 5.00 0.12 0.26 0.26 0 30 0
January 21, 2028 2.27 2.42 2.42 0.10 2,125 1 6.00 0.24 0.42 0.42 0 57 0
January 21, 2028 1.56 1.82 1.82 0 130 0 7.00 0.49 0.71 0.71 0 63 0
January 21, 2028 1.01 1.24 1.24 0 113 0 8.00 0.79 0.94 0.94 0 381 0
January 21, 2028 0.62 0.84 0.84 0 252 0 9.00 1.35 1.56 1.56 0 32 0
January 21, 2028 0.36 0.57 0.57 -0.19 400 1 10.00 2.08 2.27 2.27 0 40 0
January 21, 2028 0.13 0.25 0.25 0 266 0 12.00 3.70 3.95 3.95 0 0 0
January 21, 2028 0.05 0.19 0.19 0 52 0 14.00 5.60 5.85 5.85 0 0 0