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 17, 2026 at 6:29 p.m.   (Real-time)

  • Last price: 8.290
  • Net change: -0.130
  • Bid price: 8.270
  • Ask price: 8.300
  • 30-day historical volatility: 17.95%
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: 14,692
Volume: 33
Open interest: 5,652
Volume: 213
June 26, 2026 (Weekly) 1.20 1.36 1.36 0 0 0 7.00 0 0.06 0.06 0 0 0
June 26, 2026 (Weekly) 0.95 1.11 1.11 0 0 0 7.25 0 0.06 0.06 0 0 0
June 26, 2026 (Weekly) 0.70 0.86 0.86 0 0 0 7.50 0 0.06 0.06 0 1 0
June 26, 2026 (Weekly) 0.47 0.60 0.60 0 0 0 7.75 0 0.07 0.07 0 0 0
June 26, 2026 (Weekly) 0.24 0.37 0.37 0 10 0 8.00 0 0.06 0.06 0 3 0
June 26, 2026 (Weekly) 0.08 0.16 0.16 0 20 0 8.25 0.05 0.10 0.10 0 0 0
June 26, 2026 (Weekly) 0.01 0.05 0.05 0 10 0 8.50 0.20 0.26 0.25 0 47 0
June 26, 2026 (Weekly) 0 0.06 0.06 0 0 0 8.75 0.41 0.54 0.54 0 24 0
June 26, 2026 (Weekly) 0 0.06 0.06 0 0 0 9.00 0.66 0.79 0.79 0 0 0
June 26, 2026 (Weekly) 0 0.06 0.06 0 0 0 9.25 0.91 1.04 1.04 0 74 0
June 26, 2026 (Weekly) 0 0.06 0.06 0 0 0 9.50 1.16 1.29 1.29 0 50 0
June 26, 2026 (Weekly) 0 0.06 0.06 0 0 0 9.75 1.41 1.54 1.54 0 0 0
July 3, 2026 (Weekly) 1.17 1.41 1.41 0 0 0 7.00 0 0.06 0.06 0 0 0
July 3, 2026 (Weekly) 0.92 1.16 1.16 0 0 0 7.25 0 0.06 0.06 0 0 0
July 3, 2026 (Weekly) 0.67 0.91 0.91 0 0 0 7.50 0 0.07 0.07 0 0 0
July 3, 2026 (Weekly) 0.43 0.67 0.67 0 0 0 7.75 0 0.06 0.06 0 0 0
July 3, 2026 (Weekly) 0.19 0.43 0.43 0 10 0 8.00 0.02 0.08 0.07 0 0 0
July 3, 2026 (Weekly) 0.08 0.16 0.16 0 0 0 8.25 0.11 0.16 0.16 0 10 0
July 3, 2026 (Weekly) 0 0.06 0.06 0 0 0 8.50 0.27 0.37 0.36 0 0 0
July 3, 2026 (Weekly) 0 0.06 0.06 0 0 0 8.75 0.45 0.69 0.69 0 0 0
July 3, 2026 (Weekly) 0 0.06 0.06 0 0 0 9.00 0.70 0.94 0.94 0 0 0
July 3, 2026 (Weekly) 0 0.06 0.06 0 0 0 9.25 0.94 1.19 1.19 0 0 0
July 3, 2026 (Weekly) 0 0.06 0.11 0 0 0 9.50 1.19 1.43 1.30 0 0 0
July 10, 2026 (Weekly) 1.17 1.41 1.41 0 0 0 7.00 0 0.06 0.06 0 0 0
July 10, 2026 (Weekly) 0.92 1.16 1.16 0 0 0 7.25 0 0.07 0.07 0 0 0
July 10, 2026 (Weekly) 0.67 0.91 0.91 0 0 0 7.50 0 0.07 0.07 0 0 0
July 10, 2026 (Weekly) 0.43 0.67 0.67 0 0 0 7.75 0 0.07 0.07 0 0 0
July 10, 2026 (Weekly) 0.28 0.37 0.37 0 10 0 8.00 0.05 0.09 0.09 0 0 0
July 10, 2026 (Weekly) 0.10 0.17 0.17 0 0 0 8.25 0.13 0.19 0.18 0 10 0
July 10, 2026 (Weekly) 0.02 0.07 0.07 0 0 0 8.50 0.30 0.36 0.36 0 0 0
July 10, 2026 (Weekly) 0 0.05 0.05 0 0 0 8.75 0.46 0.70 0.70 0 0 0
July 10, 2026 (Weekly) 0 0.06 0.06 0 0 0 9.00 0.70 0.94 0.94 0 0 0
July 10, 2026 (Weekly) 0 0.06 0.06 0 0 0 9.25 0.95 1.19 1.19 0 0 0
July 10, 2026 (Weekly) 0 0.06 0.11 0 0 0 9.50 1.19 1.43 1.30 0 0 0
July 24, 2026 (Weekly) 1.17 1.41 1.41 0 0 0 7.00 0 0.07 0.07 0 0 0
July 24, 2026 (Weekly) 0.92 1.16 1.16 0 0 0 7.25 0 0.08 0.08 0 0 0
July 24, 2026 (Weekly) 0.67 0.91 0.91 0 0 0 7.50 0 0.08 0.08 0 0 0
July 24, 2026 (Weekly) 0.43 0.68 0.68 0 0 0 7.75 0.04 0.09 0.09 0 0 0
July 24, 2026 (Weekly) 0.30 0.40 0.40 0 0 0 8.00 0.08 0.15 0.15 0 0 0
July 24, 2026 (Weekly) 0.15 0.23 0.23 0 0 0 8.25 0.17 0.25 0.25 0 0 0
July 24, 2026 (Weekly) 0.05 0.12 0.12 0 0 0 8.50 0.33 0.41 0.40 0 0 0
July 24, 2026 (Weekly) 0.01 0.07 0.07 0 1 0 8.75 0.53 0.63 0.62 0 0 0
July 24, 2026 (Weekly) 0 0.05 0.05 0 0 0 9.00 0.71 0.95 0.95 0 0 0
July 24, 2026 (Weekly) 0 0.06 0.06 0 0 0 9.25 0.95 1.19 1.19 0 0 0
July 24, 2026 (Weekly) 0 0.06 0.12 0 0 0 9.50 1.19 1.44 1.31 0 0 0
July 31, 2026 (Weekly) 0.92 1.16 1.16 0 0 0 7.25 0 0.09 0.09 0 0 0
July 31, 2026 (Weekly) 0.68 0.92 0.92 0 0 0 7.50 0.01 0.09 0.09 0 0 0
July 31, 2026 (Weekly) 0.53 0.62 0.62 0 0 0 7.75 0.05 0.11 0.11 0 0 0
July 31, 2026 (Weekly) 0.32 0.43 0.43 0 0 0 8.00 0.10 0.17 0.17 0 0 0
July 31, 2026 (Weekly) 0.17 0.26 0.26 0 0 0 8.25 0.20 0.28 0.27 0 0 0
July 31, 2026 (Weekly) 0.08 0.15 0.15 0 0 0 8.50 0.35 0.43 0.42 0 0 0
July 31, 2026 (Weekly) 0.03 0.08 0.08 0 0 0 8.75 0.54 0.63 0.63 0 0 0
July 31, 2026 (Weekly) 0 0.07 0.07 0 0 0 9.00 0.71 0.95 0.95 0 0 0
July 31, 2026 (Weekly) 0 0.07 0.07 0 0 0 9.25 0.95 1.19 1.19 0 0 0
July 31, 2026 (Weekly) 0 0.06 0.13 0 0 0 9.50 1.20 1.44 1.31 0 0 0
June 19, 2026 4.20 4.35 4.35 0 0 0 4.00 0 0.05 0.05 0 0 0
June 19, 2026 3.20 3.35 3.35 0 0 0 5.00 0 0.05 0.05 0 0 0
June 19, 2026 2.70 2.84 2.84 0 0 0 5.50 0 0.05 0.05 0 0 0
June 19, 2026 2.20 2.34 2.34 0 0 0 6.00 0 0.05 0.05 0 11 0
June 19, 2026 1.70 1.84 1.84 0 0 0 6.50 0 0.05 0.05 0 15 0
June 19, 2026 1.20 1.34 1.34 0 0 0 7.00 0 0.05 0.05 0 18 0
June 19, 2026 0.95 1.09 1.09 0 0 0 7.25 0 0.06 0.06 0 0 0
June 19, 2026 0.70 0.84 0.84 0 8 0 7.50 0 0.05 0.05 0 104 0
June 19, 2026 0.45 0.59 0.59 0 10 0 7.75 0 0.06 0.06 0 12 0
June 19, 2026 0.20 0.35 0.35 0 91 0 8.00 0 0.06 0.06 0 327 0
June 19, 2026 0.04 0.19 0.19 0 96 0 8.25 0.01 0.09 0.08 0 124 0
June 19, 2026 0 0.03 0.03 0 253 0 8.50 0.12 0.36 0.36 0 20 0
June 19, 2026 0 0.06 0.06 0 65 0 8.75 0.41 0.54 0.54 0 0 0
June 19, 2026 0 0.05 0.05 0 657 0 9.00 0.66 0.79 0.79 0 10 0
June 19, 2026 0 0.05 0.05 0 379 0 9.25 0.91 1.04 1.04 0 0 0
June 19, 2026 0 0.05 0.05 0 97 0 9.50 1.16 1.29 1.29 0 0 0
June 19, 2026 0 0.05 0.05 0 0 0 9.75 1.41 1.54 1.54 0 0 0
June 19, 2026 0 0.06 0.06 0 125 0 10.00 1.66 1.79 1.79 0 0 0
June 19, 2026 0 0.05 0.05 0 0 0 10.50 2.16 2.29 2.29 0 0 0
June 19, 2026 0 0.05 0.05 0 12 0 11.00 2.66 2.79 2.79 0 0 0
June 19, 2026 0 0.05 0.05 0 0 0 12.00 3.65 3.80 3.80 0 0 0
June 19, 2026 0 0.05 0.05 0 0 0 14.00 5.65 5.80 5.80 0 0 0
July 17, 2026 1.22 1.36 1.36 0 0 0 7.00 0 0.07 0.07 0 0 0
July 17, 2026 0.97 1.11 1.11 0 0 0 7.25 0 0.07 0.07 0 0 0
July 17, 2026 0.72 0.85 0.85 0 0 0 7.50 0 0.06 0.06 0 0 0
July 17, 2026 0.47 0.63 0.63 0 0 0 7.75 0.02 0.08 0.08 0 16 0
July 17, 2026 0.29 0.37 0.37 0 6 0 8.00 0.07 0.08 0.08 0 260 200
July 17, 2026 0.14 0.19 0.19 0 58 0 8.25 0.16 0.21 0.21 0 150 0
July 17, 2026 0.05 0.09 0.09 -0.06 831 1 8.50 0.32 0.38 0.37 0 21 0
July 17, 2026 0.01 0.05 0.05 0 124 0 8.75 0.50 0.66 0.66 0 0 0
July 17, 2026 0 0.07 0.07 0 829 0 9.00 0.75 0.89 0.89 0 0 0
July 17, 2026 0 0.06 0.06 0 504 0 9.25 0.98 1.14 1.14 0 0 0
July 17, 2026 0 0.06 0.06 0 0 0 9.50 1.23 1.37 1.37 0 0 0
July 17, 2026 0 0.06 0.06 0 5 0 9.75 1.48 1.62 1.62 0 25 0
July 17, 2026 0 0.06 0.06 0 102 0 10.00 1.74 1.87 1.87 0 0 0
July 17, 2026 0 0.06 0.06 0 0 0 10.50 2.24 2.37 2.37 0 68 0
July 17, 2026 0 0.06 0.06 0 0 0 11.00 2.74 2.87 2.87 0 0 0
August 21, 2026 1.23 1.35 1.35 0 0 0 7.00 0.02 0.08 0.08 0 0 0
August 21, 2026 0.99 1.11 1.11 0 0 0 7.25 0.03 0.10 0.10 0 12 0
August 21, 2026 0.79 0.88 0.88 0 4 0 7.50 0.07 0.11 0.11 0 18 0
August 21, 2026 0.59 0.67 0.67 0 0 0 7.75 0.12 0.16 0.16 0 0 0
August 21, 2026 0.42 0.48 0.48 0 0 0 8.00 0.19 0.24 0.23 0 50 0
August 21, 2026 0.28 0.33 0.33 0 75 0 8.25 0.29 0.34 0.34 0 27 0
August 21, 2026 0.17 0.22 0.22 0 157 0 8.50 0.43 0.49 0.48 0 2 0
August 21, 2026 0.10 0.14 0.14 0 122 0 8.75 0.60 0.67 0.66 0 0 0
August 21, 2026 0.05 0.09 0.09 0 20 0 9.00 0.79 0.89 0.89 0 40 0
August 21, 2026 0.02 0.07 0.07 0 54 0 9.25 1.02 1.13 1.13 0 0 0
August 21, 2026 0.01 0.06 0.06 0 0 0 9.50 1.26 1.38 1.37 0 0 0
August 21, 2026 0 0.07 0.07 0 0 0 9.75 1.50 1.62 1.62 0 0 0
August 21, 2026 0 0.06 0.06 0 0 0 10.00 1.75 1.86 1.86 0 0 0
August 21, 2026 0 0.05 0.05 0 0 0 10.50 2.25 2.36 2.36 0 0 0
August 21, 2026 0 0.05 0.05 0 0 0 11.00 2.75 2.86 2.86 0 0 0
September 18, 2026 4.20 4.35 4.35 0 0 0 4.00 0 0.06 0.06 0 0 0
September 18, 2026 3.20 3.35 3.35 0 0 0 5.00 0 0.06 0.06 0 0 0
September 18, 2026 2.72 2.84 2.84 0 0 0 5.50 0 0.07 0.07 0 0 0
September 18, 2026 2.22 2.35 2.35 0 0 0 6.00 0.01 0.07 0.07 0 0 0
September 18, 2026 1.72 1.86 1.86 0 0 0 6.50 0.02 0.09 0.09 0 60 0
September 18, 2026 1.24 1.38 1.38 0 0 0 7.00 0.04 0.11 0.11 0 10 0
September 18, 2026 1.04 1.15 1.15 0 0 0 7.25 0.08 0.12 0.12 0 0 0
September 18, 2026 0.86 0.93 0.93 0 12 0 7.50 0.11 0.15 0.15 0 89 0
September 18, 2026 0.66 0.74 0.74 0 0 0 7.75 0.16 0.21 0.21 0 92 0
September 18, 2026 0.50 0.56 0.56 0 137 0 8.00 0.24 0.29 0.29 0 28 0
September 18, 2026 0.35 0.41 0.41 0 0 0 8.25 0.34 0.40 0.39 0 0 0
September 18, 2026 0.24 0.30 0.30 0 113 0 8.50 0.48 0.54 0.53 0 105 0
September 18, 2026 0.16 0.21 0.21 0 10 0 8.75 0.65 0.71 0.70 0 0 0
September 18, 2026 0.10 0.15 0.15 -0.04 189 1 9.00 0.83 0.91 0.91 0 100 0
September 18, 2026 0.06 0.10 0.10 0 5 0 9.25 1.04 1.16 1.16 0 0 0
September 18, 2026 0.03 0.08 0.08 0 913 0 9.50 1.27 1.39 1.39 0 0 0
September 18, 2026 0.02 0.07 0.07 0 0 0 9.75 1.50 1.63 1.63 0 0 0
September 18, 2026 0 0.08 0.08 0 163 0 10.00 1.75 1.87 1.87 0 0 0
September 18, 2026 0 0.06 0.06 0 173 0 11.00 2.74 2.87 2.87 0 0 0
September 18, 2026 0 0.06 0.06 0 0 0 12.00 3.70 3.90 3.90 0 0 0
September 18, 2026 0 0.04 0.04 0 0 0 14.00 5.70 5.90 5.90 0 0 0
October 16, 2026 1.27 1.39 1.39 0 0 0 7.00 0.07 0.14 0.14 0 0 0
October 16, 2026 1.05 1.17 1.17 0 0 0 7.25 0.10 0.17 0.17 0 0 0
October 16, 2026 0.86 0.97 0.97 0 10 0 7.50 0.14 0.22 0.22 0 0 0
October 16, 2026 0.67 0.79 0.79 0 0 0 7.75 0.21 0.29 0.29 0 0 0
October 16, 2026 0.51 0.61 0.61 0 0 0 8.00 0.30 0.38 0.38 0 50 0
October 16, 2026 0.37 0.47 0.47 0 0 0 8.25 0.43 0.50 0.50 0 0 0
October 16, 2026 0.26 0.35 0.35 0 125 0 8.50 0.55 0.64 0.64 0 0 0
October 16, 2026 0.17 0.26 0.26 0 0 0 8.75 0.72 0.81 0.80 0 0 0
October 16, 2026 0.11 0.20 0.20 0 13 0 9.00 0.91 1.00 1.00 0 0 0
October 16, 2026 0.07 0.15 0.15 0 0 0 9.25 1.12 1.21 1.21 0 0 0
October 16, 2026 0.05 0.11 0.11 0 0 0 9.50 1.34 1.45 1.45 0 0 0
October 16, 2026 0.03 0.09 0.09 0 0 0 9.75 1.56 1.70 1.70 0 0 0
November 20, 2026 1.29 1.43 1.43 0 0 0 7.00 0.12 0.17 0.17 0 0 0
November 20, 2026 1.08 1.21 1.21 0 0 0 7.25 0.16 0.21 0.21 0 0 0
November 20, 2026 0.93 1.02 1.02 0 0 0 7.50 0.21 0.27 0.27 0 0 0
November 20, 2026 0.76 0.83 0.83 0 20 0 7.75 0.28 0.35 0.34 0 0 0
November 20, 2026 0.60 0.67 0.67 0 11 0 8.00 0.38 0.44 0.44 0 0 0
November 20, 2026 0.46 0.53 0.53 0 0 0 8.25 0.48 0.56 0.55 0 0 0
November 20, 2026 0.35 0.42 0.42 0 0 0 8.50 0.62 0.70 0.69 0 0 0
November 20, 2026 0.26 0.32 0.32 0 5 0 8.75 0.78 0.86 0.85 0 0 0
November 20, 2026 0.19 0.25 0.25 0 25 0 9.00 0.96 1.04 1.03 0 0 0
November 20, 2026 0.14 0.19 0.19 0 0 0 9.25 1.16 1.24 1.24 0 0 0
November 20, 2026 0.10 0.15 0.20 0 0 0 9.50 1.36 1.50 1.38 0 0 0
December 18, 2026 2.22 2.38 2.38 0 0 0 6.00 0.02 0.13 0.13 0 0 0
December 18, 2026 1.31 1.45 1.45 0 10 0 7.00 0.14 0.19 0.19 0 86 0
December 18, 2026 0.96 1.06 1.06 0 0 0 7.50 0.24 0.30 0.30 0 42 0
December 18, 2026 0.79 0.87 0 0 0 0 7.75 0.31 0.38 0.35 0.35 0 10
December 18, 2026 0.64 0.72 0.72 0 315 0 8.00 0.41 0.47 0.47 0 154 0
December 18, 2026 0.50 0.58 0.58 0.58 0 4 8.25 0.53 0.59 0 0 0 0
December 18, 2026 0.39 0.47 0.47 -0.09 359 10 8.50 0.66 0.73 0.72 0 12 0
December 18, 2026 0.30 0.37 0 0 0 0 8.75 0.81 0.89 0 0 0 0
December 18, 2026 0.23 0.29 0.29 0 287 0 9.00 0.99 1.06 1.06 0 5 0
December 18, 2026 0.17 0.23 0 0 0 0 9.25 1.18 1.26 0 0 0 0
December 18, 2026 0.13 0.19 0.19 0 304 0 9.50 1.38 1.47 1.47 0 0 0
December 18, 2026 0.09 0.11 0.11 0 135 0 10.00 1.82 1.96 1.96 0 0 0
December 18, 2026 0.02 0.09 0.09 0 43 0 11.00 2.77 2.92 2.92 0 0 0
December 18, 2026 0 0.05 0.05 0 62 0 12.00 3.75 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 2.20 2.38 2.38 0 429 0 6.00 0.03 0.08 0.08 0 915 0
January 15, 2027 1.32 1.47 1.47 0 174 0 7.00 0.16 0.19 0.19 0 524 0
January 15, 2027 0.66 0.75 0.75 0 247 0 8.00 0.45 0.50 0.50 0 593 0
January 15, 2027 0.25 0.33 0.33 0 799 0 9.00 1.05 1.13 1.13 0 87 0
January 15, 2027 0.09 0.15 0.15 0 828 0 10.00 1.82 1.97 1.97 0.11 232 3
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 5.70 5.85 5.85 0 0 0
March 19, 2027 2.22 2.40 2.40 0 0 0 6.00 0.08 0.17 0.17 0 9 0
March 19, 2027 1.42 1.53 1.53 0 20 0 7.00 0.23 0.31 0.31 0 15 0
March 19, 2027 1.06 1.16 1.16 0 8 0 7.50 0.35 0.45 0.45 0 0 0
March 19, 2027 0.75 0.86 0.86 0 58 0 8.00 0.54 0.65 0.65 0 10 0
March 19, 2027 0.51 0.62 0.62 0 14 0 8.50 0.79 0.90 0.90 0 0 0
March 19, 2027 0.34 0.43 0.43 0 11 0 9.00 1.12 1.22 1.22 0 0 0
March 19, 2027 0.23 0.31 0.31 0 80 0 9.50 1.49 1.60 1.60 0 0 0
March 19, 2027 0.14 0.22 0.22 0 0 0 10.00 1.90 2.06 2.06 0 0 0
March 19, 2027 0.02 0.10 0.10 0 0 0 12.00 3.75 3.95 3.95 0 0 0
June 18, 2027 1.44 1.60 0 0 0 0 7.00 0.30 0.43 0 0 0 0
June 18, 2027 1.12 1.26 0 0 0 0 7.50 0.44 0.59 0 0 0 0
June 18, 2027 0.82 0.97 0 0 0 0 8.00 0.64 0.81 0 0 0 0
June 18, 2027 0.58 0.74 0 0 0 0 8.50 0.89 1.07 0 0 0 0
June 18, 2027 0.41 0.56 0 0 0 0 9.00 1.21 1.38 0 0 0 0
June 18, 2027 0.29 0.43 0 0 0 0 9.50 1.57 1.74 0 0 0 0
June 18, 2027 0.19 0.33 0 0 0 0 10.00 1.96 2.15 0 0 0 0
January 21, 2028 4.15 4.45 4.45 0 3 0 4.00 0.04 0.18 0.18 0 60 0
January 21, 2028 3.15 3.45 3.45 0 0 0 5.00 0.11 0.24 0.24 0 30 0
January 21, 2028 2.25 2.39 2.39 0 2,126 0 6.00 0.24 0.39 0.39 0 57 0
January 21, 2028 1.55 1.80 1.80 0 130 0 7.00 0.50 0.68 0.68 0 63 0
January 21, 2028 1.01 1.22 1.22 -0.30 113 1 8.00 0.83 0.89 0.89 0 381 0
January 21, 2028 0.61 0.82 0.82 0 252 0 9.00 1.39 1.57 1.57 0 32 0
January 21, 2028 0.36 0.55 0.55 -0.08 419 16 10.00 2.12 2.28 2.28 0 40 0
January 21, 2028 0.12 0.25 0.25 0 266 0 12.00 3.70 4.00 4.00 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