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: March 24, 2023 at 11:10 a.m.   (Real-time)

  • Last price: 10.715
  • Net change: 0.085
  • Bid price: 10.710
  • Ask price: 10.720
  • 30-day historical volatility: 27.63%
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: 57,664
Volume: 100
Open interest: 7,407
Volume: 396
March 24, 2023 (Weekly) 1.63 1.81 1.76 0 0 0 9.00 0 0.03 0.04 0 0 0
March 24, 2023 (Weekly) 1.38 1.56 1.51 0 0 0 9.25 0 0.03 0.04 0 0 0
March 24, 2023 (Weekly) 1.13 1.31 1.26 0 0 0 9.50 0 0.03 0.04 0 0 0
March 24, 2023 (Weekly) 0.88 1.06 1.02 0 0 0 9.75 0 0.03 0.04 0 0 0
March 24, 2023 (Weekly) 0.65 0.81 0.78 0 0 0 10.00 0 0.04 0.04 0 62 0
March 24, 2023 (Weekly) 0.15 0.38 0.25 0 59 0 10.50 0 0.06 0.09 0 58 0
March 24, 2023 (Weekly) 0 0.04 0.04 0 185 0 11.00 0.25 0.33 0.46 0 82 0
March 24, 2023 (Weekly) 0 0.03 0.04 0 2,405 0 11.50 0.69 0.85 0.93 0 0 0
March 24, 2023 (Weekly) 0 0.03 0.04 0 1 0 12.00 1.19 1.35 1.43 0 0 0
March 24, 2023 (Weekly) 0 0.03 0.04 0 0 0 12.50 1.69 1.85 1.93 0 0 0
March 24, 2023 (Weekly) 0 0.03 0.03 0 0 0 13.00 2.19 2.35 2.43 0 0 0
March 31, 2023 (Weekly) 1.65 1.82 1.77 0 0 0 9.00 0 0.04 0.04 0 0 0
March 31, 2023 (Weekly) 1.40 1.57 1.52 0 0 0 9.25 0 0.05 0.05 0 5 0
March 31, 2023 (Weekly) 1.14 1.32 1.28 0 0 0 9.50 0.01 0.06 0.05 0 0 0
March 31, 2023 (Weekly) 0.89 1.08 1.04 0 0 0 9.75 0.01 0.06 0.07 0 0 0
March 31, 2023 (Weekly) 0.65 0.85 0.74 0 0 0 10.00 0.03 0.08 0.09 0 30 0
March 31, 2023 (Weekly) 0.28 0.35 0.33 0 15 0 10.50 0.14 0.16 0.23 0 47 0
March 31, 2023 (Weekly) 0.05 0.10 0.09 0 132 0 11.00 0.44 0.52 0.58 0 32 0
March 31, 2023 (Weekly) 0 0.05 0.07 0 5,006 0 11.50 0.84 1.02 1.08 0 48 0
March 31, 2023 (Weekly) 0 0.04 0.04 0 0 0 12.00 1.33 1.50 1.57 0 0 0
March 31, 2023 (Weekly) 0 0.04 0.04 0 0 0 12.50 1.82 2.00 2.06 0 0 0
March 31, 2023 (Weekly) 0 0.04 0.04 0 0 0 13.00 2.32 2.49 2.56 0 0 0
April 6, 2023 (Weekly) 1.65 1.82 1.77 0 0 0 9.00 0.01 0.06 0.06 0 0 0
April 6, 2023 (Weekly) 1.39 1.57 1.52 0 0 0 9.25 0.01 0.07 0.06 0 0 0
April 6, 2023 (Weekly) 1.14 1.32 1.28 0 0 0 9.50 0.02 0.07 0.08 0 0 0
April 6, 2023 (Weekly) 0.92 1.09 1.05 0 3 0 9.75 0.04 0.08 0.09 0 0 0
April 6, 2023 (Weekly) 0.67 0.84 0.75 0 0 0 10.00 0.06 0.10 0.13 0 41 0
April 6, 2023 (Weekly) 0.32 0.39 0.35 -0.02 2 16 10.50 0.20 0.24 0.30 0 31 0
April 6, 2023 (Weekly) 0.09 0.15 0.14 0 52 0 11.00 0.49 0.57 0.63 0 0 0
April 6, 2023 (Weekly) 0.02 0.07 0.07 0 0 0 11.50 0.91 0.99 1.11 0 0 0
April 6, 2023 (Weekly) 0 0.05 0.05 0 0 0 12.00 1.34 1.50 1.57 0 4 0
April 6, 2023 (Weekly) 0 0.04 0.04 0 0 0 12.50 1.83 2.00 2.06 0 0 0
April 6, 2023 (Weekly) 0 0.04 0.04 0 0 0 13.00 2.32 2.49 2.56 0 0 0
April 14, 2023 (Weekly) 1.41 1.79 0 0 0 0 9.25 0.03 0.09 0 0 0 0
April 14, 2023 (Weekly) 1.15 1.33 1.30 0 0 0 9.50 0.04 0.09 0.10 0 0 0
April 14, 2023 (Weekly) 0.89 1.10 1.05 0 0 0 9.75 0.07 0.13 0.14 0 0 0
April 14, 2023 (Weekly) 0.73 0.82 0.78 0 0 0 10.00 0.11 0.16 0.19 0 0 0
April 14, 2023 (Weekly) 0.35 0.45 0.43 0 0 0 10.50 0.25 0.33 0.37 0 0 0
April 14, 2023 (Weekly) 0.15 0.21 0.21 0 0 0 11.00 0.52 0.63 0.67 0 0 0
April 14, 2023 (Weekly) 0.05 0.10 0.10 0 0 0 11.50 0.93 1.02 1.12 0 0 0
April 14, 2023 (Weekly) 0.02 0.06 0.08 0 0 0 12.00 1.34 1.52 1.60 0 0 0
April 14, 2023 (Weekly) 0 0.05 0.06 0 0 0 12.50 1.83 2.01 2.09 0 0 0
April 14, 2023 (Weekly) 0 0.05 0.05 0 0 0 13.00 2.33 2.53 2.58 0 0 0
April 21, 2023 2.88 3.10 3.00 0 0 0 7.75 0 0.04 0.04 0 0 0
April 21, 2023 2.65 2.81 2.76 0 0 0 8.00 0 0.05 0.05 0 18 0
April 21, 2023 2.38 2.56 2.51 0 0 0 8.25 0.01 0.05 0.05 0 60 0
April 21, 2023 2.15 2.31 2.26 0 1 0 8.50 0.01 0.06 0.07 0 20 0
April 21, 2023 1.92 2.07 2.01 0 0 0 8.75 0.02 0.07 0.07 0 53 0
April 21, 2023 1.65 1.81 1.76 0 16 0 9.00 0.03 0.06 0.07 0 74 0
April 21, 2023 1.42 1.58 1.52 0 13 0 9.25 0.05 0.09 0.10 0 30 0
April 21, 2023 1.17 1.34 1.28 0 57 0 9.50 0.07 0.11 0.11 0 61 0
April 21, 2023 0.96 1.09 1.01 0 90 0 9.75 0.11 0.15 0.16 0 1,024 0
April 21, 2023 0.76 0.85 0.80 0 201 0 10.00 0.15 0.20 0.22 0 260 0
April 21, 2023 0.42 0.49 0.46 0 285 0 10.50 0.31 0.37 0.32 -0.07 58 1
April 21, 2023 0.21 0.26 0.25 0 3,641 0 11.00 0.58 0.65 0.69 0 33 0
April 21, 2023 0.09 0.14 0.13 0 2,980 0 11.50 0.95 1.02 1.09 0 80 0
April 21, 2023 0.04 0.09 0.08 0 5,490 0 12.00 1.35 1.53 1.59 0 333 0
April 21, 2023 0.02 0.07 0.06 0 101 0 12.50 1.85 2.02 2.07 0 23 0
April 21, 2023 0 0.05 0.05 0 280 0 13.00 2.33 2.51 2.56 0 12 0
April 21, 2023 0 0.05 0.05 0 5 0 13.50 2.84 3.05 3.10 0 20 0
April 21, 2023 0 0.05 0.04 0 5 0 14.00 3.35 3.55 3.60 0 5 0
April 21, 2023 0 0.05 0.04 0 0 0 14.50 3.85 4.05 4.10 0 60 0
April 21, 2023 0 0.04 0.04 0 41 0 15.00 4.30 4.55 4.60 0 20 0
April 21, 2023 0 0.04 0.04 0 0 0 15.50 4.85 5.05 5.10 0 0 0
April 21, 2023 0 0.04 0.04 0 0 0 16.00 5.35 5.55 5.60 0 0 0
April 21, 2023 0 0.04 0.04 0 4 0 16.50 5.80 6.00 6.10 0 74 0
April 21, 2023 0 0.05 0.04 0 51 0 17.00 6.35 6.50 6.60 0 20 0
April 21, 2023 0 0.03 0.04 0 0 0 17.50 6.85 7.00 7.10 0 40 0
May 19, 2023 2.90 3.10 3.00 0 2 0 7.75 0.02 0.07 0.07 0 6 0
May 19, 2023 2.67 2.81 2.74 0 2 0 8.00 0.03 0.08 0.09 0 0 0
May 19, 2023 2.42 2.56 2.50 0 0 0 8.25 0.05 0.10 0.08 0 0 0
May 19, 2023 2.17 2.32 2.26 0 70 0 8.50 0.04 0.10 0.10 0 49 0
May 19, 2023 1.95 2.10 2.02 0 0 0 8.75 0.07 0.11 0.12 0 21 0
May 19, 2023 1.70 1.85 1.79 0 44 0 9.00 0.08 0.14 0.15 0 152 0
May 19, 2023 1.49 1.63 1.53 0 0 0 9.25 0.11 0.17 0.18 0 5 0
May 19, 2023 1.30 1.37 1.34 0 25 0 9.50 0.16 0.22 0.23 0 28 0
May 19, 2023 1.09 1.20 1.17 0 600 0 9.75 0.20 0.25 0.25 0 18 0
May 19, 2023 0.92 1.03 0.99 0 21,183 0 10.00 0.27 0.34 0.35 0 88 0
May 19, 2023 0.62 0.70 0.66 0 139 0 10.50 0.45 0.54 0.57 0 48 0
May 19, 2023 0.38 0.45 0.47 0.05 494 24 11.00 0.72 0.79 0.83 0 15 0
May 19, 2023 0.22 0.28 0.30 0.02 162 40 11.50 1.04 1.15 1.19 0 20 0
May 19, 2023 0.12 0.18 0.16 0 5,485 0 12.00 1.45 1.55 1.60 0 5 0
May 19, 2023 0.06 0.11 0.11 0 47 0 12.50 1.87 2.02 2.10 0 0 0
May 19, 2023 0.03 0.09 0.09 0 0 0 13.00 2.35 2.52 2.58 0 0 0
June 16, 2023 2.92 3.10 3.05 0 0 0 7.75 0.06 0.10 0.10 0 0 0
June 16, 2023 2.67 2.82 2.76 0 22 0 8.00 0.06 0.10 0.10 0 50 0
June 16, 2023 2.42 2.58 2.52 0 14 0 8.25 0.07 0.10 0.11 0 17 0
June 16, 2023 2.20 2.34 2.29 0 0 0 8.50 0.08 0.12 0.13 0 8 0
June 16, 2023 1.99 2.11 2.04 0 0 0 8.75 0.09 0.15 0.16 0 1 0
June 16, 2023 1.78 1.88 1.82 0 38 0 9.00 0.12 0.18 0.18 0 120 0
June 16, 2023 1.56 1.68 1.63 0 3 0 9.25 0.15 0.22 0.22 0 0 0
June 16, 2023 1.36 1.48 1.43 0 133 0 9.50 0.20 0.27 0.28 0 71 0
June 16, 2023 1.17 1.31 1.26 0 34 0 9.75 0.26 0.34 0.34 0 42 0
June 16, 2023 1.00 1.13 1.07 0 174 0 10.00 0.33 0.41 0.43 0 172 0
June 16, 2023 0.71 0.80 0.76 0 61 0 10.50 0.52 0.59 0.63 0 49 0
June 16, 2023 0.48 0.55 0.52 0 139 0 11.00 0.78 0.87 0.91 0 45 0
June 16, 2023 0.31 0.39 0.36 0 32 0 11.50 1.11 1.21 1.26 0 0 0
June 16, 2023 0.20 0.27 0.24 0 149 0 12.00 1.49 1.62 1.67 0 90 0
June 16, 2023 0.11 0.18 0.17 0 91 0 12.50 1.93 2.04 2.11 0 0 0
June 16, 2023 0.08 0.13 0.12 0 408 0 13.00 2.38 2.53 2.58 0 34 0
June 16, 2023 0.02 0.10 0.09 0 133 0 14.00 3.35 3.55 3.60 0 19 0
June 16, 2023 0.01 0.07 0.07 0 25 0 15.00 4.35 4.55 4.60 0 46 0
June 16, 2023 0 0.06 0.06 0 118 0 16.00 5.35 5.55 5.60 0 5 0
June 16, 2023 0 0.05 0.05 0 14 0 17.00 6.35 6.55 6.60 0 20 0
June 16, 2023 0 0.05 0.05 0 87 0 18.00 7.35 7.55 7.55 0 60 0
June 16, 2023 0 0.04 0.05 0 85 0 19.00 8.30 8.55 8.55 0 0 0
June 16, 2023 0 0.04 0.05 0 330 0 20.00 9.30 9.55 9.55 0 16 0
June 16, 2023 0 0.04 0.04 0 0 0 21.00 10.35 10.50 10.55 0 0 0
June 16, 2023 0 0.03 0.04 0 4 0 22.00 11.35 11.50 11.55 0 0 0
July 21, 2023 2.37 2.60 2.54 0 2 0 8.25 0.08 0.15 0.16 0 14 0
July 21, 2023 2.21 2.37 2.32 0 0 0 8.50 0.12 0.18 0.19 0 0 0
July 21, 2023 2.00 2.14 2.07 0 0 0 8.75 0.14 0.21 0.22 0 0 0
July 21, 2023 1.79 1.93 1.88 0 0 0 9.00 0.18 0.25 0.26 0 4 0
July 21, 2023 1.59 1.72 1.67 0 0 0 9.25 0.23 0.31 0.31 0 0 0
July 21, 2023 1.40 1.52 1.48 0 0 0 9.50 0.28 0.37 0.38 0 0 0
July 21, 2023 1.22 1.34 1.30 0 0 0 9.75 0.35 0.44 0.46 0 16 0
July 21, 2023 1.05 1.17 1.12 0 32 0 10.00 0.43 0.53 0.55 0 10 0
July 21, 2023 0.77 0.88 0.83 0 0 0 10.50 0.64 0.74 0.77 0 10 0
July 21, 2023 0.54 0.62 0.60 0 150 0 11.00 0.91 1.02 1.05 0 32 0
July 21, 2023 0.36 0.45 0.42 0 25 0 11.50 1.23 1.35 1.39 0 28 0
July 21, 2023 0.24 0.32 0.31 0 48 0 12.00 1.60 1.73 1.77 0 80 0
July 21, 2023 0.17 0.23 0.22 0 15 0 12.50 2.03 2.14 2.20 0 16 0
July 21, 2023 0.11 0.17 0.16 0 0 0 13.00 2.46 2.58 2.64 0 0 0
August 18, 2023 2.03 2.14 2.09 0 0 0 8.75 0.17 0.24 0.26 0 30 0
August 18, 2023 1.83 1.93 1.88 0 0 0 9.00 0.21 0.29 0.29 0 0 0
August 18, 2023 1.64 1.73 1.68 0 0 0 9.25 0.27 0.35 0.35 0 0 0
August 18, 2023 1.44 1.54 1.51 0 0 0 9.50 0.33 0.41 0.42 0 0 0
August 18, 2023 1.28 1.37 1.32 0 0 0 9.75 0.40 0.50 0.50 0 20 0
August 18, 2023 1.12 1.20 1.16 0 0 0 10.00 0.49 0.59 0.59 0 10 0
August 18, 2023 0.85 0.91 0.88 0 0 0 10.50 0.70 0.80 0.82 0 50 0
August 18, 2023 0.62 0.69 0.66 0 53 0 11.00 0.97 1.08 1.09 0 25 0
August 18, 2023 0.43 0.53 0.48 0 0 0 11.50 1.28 1.40 1.44 0 16 0
August 18, 2023 0.30 0.38 0.36 0 0 0 12.00 1.65 1.78 1.82 0 16 0
August 18, 2023 0.22 0.29 0.27 0 0 0 12.50 2.04 2.19 2.22 0 16 0
August 18, 2023 0.16 0.22 0.20 0 0 0 13.00 2.47 2.62 2.67 0 0 0
September 15, 2023 3.60 3.85 3.80 0 306 0 7.00 0.04 0.10 0.10 0 97 0
September 15, 2023 2.64 2.84 2.78 0 383 0 8.00 0.10 0.16 0.17 0 219 0
September 15, 2023 2.26 2.39 2.33 0 1 0 8.50 0.14 0.22 0.23 0 166 0
September 15, 2023 1.85 1.97 1.92 0 219 0 9.00 0.22 0.31 0.32 0 329 0
September 15, 2023 1.65 1.78 1.74 0 0 0 9.25 0.28 0.38 0.38 0 0 0
September 15, 2023 1.47 1.60 1.56 0 69 0 9.50 0.34 0.45 0.42 -0.03 171 250
September 15, 2023 1.31 1.42 1.39 0 0 0 9.75 0.41 0.49 0.51 0 0 0
September 15, 2023 1.15 1.28 1.22 0 588 0 10.00 0.50 0.57 0.59 0 294 0
September 15, 2023 0.88 1.00 0.94 0 0 0 10.50 0.71 0.79 0.82 0 0 0
September 15, 2023 0.64 0.76 0.72 0 251 0 11.00 0.98 1.06 1.09 0 73 0
September 15, 2023 0.46 0.56 0.54 0 0 0 11.50 1.29 1.38 1.42 0 0 0
September 15, 2023 0.34 0.44 0.41 0 502 0 12.00 1.66 1.75 1.80 0 143 0
September 15, 2023 0.24 0.33 0.31 0 0 0 12.50 2.05 2.16 2.20 0 0 0
September 15, 2023 0.20 0.25 0.25 0 238 0 13.00 2.47 2.59 2.64 0 94 0
September 15, 2023 0.07 0.15 0.14 0 251 0 14.00 3.30 3.55 3.60 0 66 0
September 15, 2023 0.04 0.10 0.10 0 273 0 15.00 4.25 4.50 4.55 0 38 0
September 15, 2023 0.01 0.08 0.09 0 143 0 16.00 5.25 5.45 5.55 0 16 0
September 15, 2023 0 0.08 0.06 0 74 0 17.00 6.25 6.45 6.55 0 0 0
September 15, 2023 0 0.06 0.06 0 80 0 18.00 7.25 7.45 7.55 0 21 0
September 15, 2023 0 0.05 0.05 0 164 0 19.00 8.25 8.45 8.55 0 2 0
September 15, 2023 0 0.04 0.04 0 33 0 20.00 9.25 9.45 9.55 0 8 0
September 15, 2023 0 0.02 0.02 0 0 0 22.00 11.25 11.45 11.55 0 0 0
December 15, 2023 3.60 3.90 3.80 0 67 0 7.00 0.07 0.15 0.15 0 110 0
December 15, 2023 2.74 2.88 2.82 0 138 0 8.00 0.16 0.26 0.27 0 274 0
December 15, 2023 2.32 2.46 2.40 0 40 0 8.50 0.24 0.36 0.34 -0.01 135 125
December 15, 2023 1.93 2.07 2.03 0 258 0 9.00 0.33 0.46 0.47 0 211 0
December 15, 2023 1.59 1.72 1.67 0 56 0 9.50 0.48 0.62 0.55 -0.04 33 20
December 15, 2023 1.28 1.42 1.35 0 786 0 10.00 0.70 0.81 0.78 0 78 0
December 15, 2023 0.80 0.91 0.88 0 239 0 11.00 1.15 1.31 1.30 0 37 0
December 15, 2023 0.48 0.58 0.55 0 360 20 12.00 1.80 1.97 2.00 0 52 0
December 15, 2023 0.27 0.40 0.37 0 27 0 13.00 2.57 2.75 2.79 0 16 0
December 15, 2023 0.16 0.26 0.24 0 149 0 14.00 3.40 3.65 3.65 0 94 0
January 19, 2024 2.74 2.91 2.85 0 0 0 8.00 0.19 0.30 0.31 0 0 0
January 19, 2024 1.95 2.12 2.06 0 16 0 9.00 0.38 0.54 0.55 0 5 0
January 19, 2024 1.31 1.50 1.41 0 16 0 10.00 0.72 0.87 0.88 0 0 0
January 19, 2024 0.50 0.65 0.62 0 0 0 12.00 1.87 2.04 2.08 0 20 0
January 19, 2024 0.18 0.29 0.27 0 5 0 14.00 3.45 3.70 3.70 0 0 0
March 15, 2024 2.77 2.95 2.89 0 0 0 8.00 0.24 0.35 0.36 0 0 0
March 15, 2024 2.01 2.19 2.15 0 0 0 9.00 0.45 0.62 0.61 0 0 0
March 15, 2024 1.68 1.88 1.81 0 0 0 9.50 0.58 0.77 0.78 0 0 0
March 15, 2024 1.39 1.60 1.52 0 0 0 10.00 0.78 0.96 0.97 0 0 0
March 15, 2024 0.92 1.11 1.05 0 50 0 11.00 1.27 1.48 1.50 0 50 0
March 15, 2024 0.60 0.78 0.72 0 46 0 12.00 1.91 2.11 2.16 0 0 0
March 15, 2024 0.35 0.53 0.50 0 20 0 13.00 2.67 2.86 2.92 0 0 0
March 15, 2024 0.23 0.38 0.35 0 4 0 14.00 3.50 3.70 3.75 0 0 0
January 17, 2025 2.82 3.10 3.05 0 2 0 8.00 0.46 0.71 0.71 0 0 0
January 17, 2025 2.13 2.43 2.39 0 0 0 9.00 0.80 1.05 1.06 0 10 0
January 17, 2025 1.60 1.91 1.84 0 6 0 10.00 1.26 1.47 1.50 0 0 0
January 17, 2025 0.95 1.15 1.11 0 3 0 12.00 2.36 2.63 2.68 0 4 0
January 17, 2025 0.39 0.62 0.63 0 8 0 14.00 3.70 4.05 4.10 0 10 0