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: July 15, 2026 at 3:54 p.m.   (Real-time)

  • Last price: 8.115
  • Net change: -0.075
  • Bid price: 8.110
  • Ask price: 8.120
  • 30-day historical volatility: 25.67%
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: 14,847
Volume: 25
Open interest: 35,661
Volume: 5
July 24, 2026 (Weekly) 1.28 1.48 1.56 0 0 0 6.75 0 0.05 0.05 0 0 0
July 24, 2026 (Weekly) 1.03 1.24 1.31 0 0 0 7.00 0 0.05 0.05 0 0 0
July 24, 2026 (Weekly) 0.78 0.99 1.06 0 0 0 7.25 0 0.05 0.05 0 0 0
July 24, 2026 (Weekly) 0.54 0.75 0.82 0 0 0 7.50 0 0.06 0.06 0 0 0
July 24, 2026 (Weekly) 0.30 0.52 0.58 0 0 0 7.75 0 0.05 0.05 0 1 0
July 24, 2026 (Weekly) 0.16 0.22 0.28 0 0 0 8.00 0.04 0.09 0.08 0 10 0
July 24, 2026 (Weekly) 0.04 0.08 0.12 0 0 0 8.25 0.16 0.21 0.17 0 15 0
July 24, 2026 (Weekly) 0 0.04 0.05 0 0 0 8.50 0.36 0.43 0.37 0 0 0
July 24, 2026 (Weekly) 0 0.05 0.05 0 1 0 8.75 0.54 0.74 0.68 0 0 0
July 24, 2026 (Weekly) 0 0.05 0.05 0 0 0 9.00 0.79 0.99 0.92 0 0 0
July 24, 2026 (Weekly) 0 0.05 0.05 0 0 0 9.25 1.03 1.24 1.17 0 0 0
July 24, 2026 (Weekly) 0 0.05 0.05 0 0 0 9.50 1.28 1.49 1.41 0 0 0
July 31, 2026 (Weekly) 1.29 1.50 1.57 0 0 0 6.75 0 0.05 0.05 0 0 0
July 31, 2026 (Weekly) 1.04 1.25 1.32 0 0 0 7.00 0 0.06 0.06 0 0 0
July 31, 2026 (Weekly) 0.80 1.01 1.08 0 0 0 7.25 0 0.06 0.06 0 0 0
July 31, 2026 (Weekly) 0.55 0.77 0.84 0 0 0 7.50 0 0.07 0.07 0 0 0
July 31, 2026 (Weekly) 0.39 0.46 0.61 0 0 0 7.75 0.02 0.07 0.07 0 27 0
July 31, 2026 (Weekly) 0.20 0.25 0.31 0 10 0 8.00 0.08 0.12 0.11 0 10 0
July 31, 2026 (Weekly) 0.07 0.12 0.16 0 0 0 8.25 0.19 0.24 0.18 -0.03 0 4
July 31, 2026 (Weekly) 0.01 0.06 0.07 0 0 0 8.50 0.38 0.43 0.38 0 0 0
July 31, 2026 (Weekly) 0 0.04 0.04 0 0 0 8.75 0.54 0.75 0.68 0 0 0
July 31, 2026 (Weekly) 0 0.05 0.05 0 0 0 9.00 0.79 0.99 0.92 0 0 0
July 31, 2026 (Weekly) 0 0.05 0.05 0 0 0 9.25 1.03 1.24 1.17 0 0 0
July 31, 2026 (Weekly) 0 0.05 0.05 0 0 0 9.50 1.28 1.49 1.41 0 0 0
August 7, 2026 (Weekly) 1.31 1.50 1.57 0 0 0 6.75 0 0.06 0.06 0 0 0
August 7, 2026 (Weekly) 1.06 1.26 1.33 0 0 0 7.00 0.01 0.06 0.06 0 0 0
August 7, 2026 (Weekly) 0.82 1.02 1.09 0 0 0 7.25 0.01 0.07 0.07 0 0 0
August 7, 2026 (Weekly) 0.58 0.79 0.85 0 0 0 7.50 0.01 0.06 0.06 0 0 0
August 7, 2026 (Weekly) 0.42 0.48 0.55 0 0 0 7.75 0.04 0.09 0.08 0 30 0
August 7, 2026 (Weekly) 0.23 0.29 0.35 0 20 0 8.00 0.10 0.16 0.13 0 0 0
August 7, 2026 (Weekly) 0.09 0.16 0.19 0 0 0 8.25 0.21 0.27 0.24 0 0 0
August 7, 2026 (Weekly) 0.03 0.08 0.10 0 0 0 8.50 0.39 0.45 0.41 0 0 0
August 7, 2026 (Weekly) 0.01 0.05 0.06 0 0 0 8.75 0.55 0.76 0.62 0 0 0
August 7, 2026 (Weekly) 0 0.06 0.04 0 0 0 9.00 0.79 1.00 0.93 0 0 0
August 7, 2026 (Weekly) 0 0.05 0.05 0 2 0 9.25 1.04 1.24 1.17 0 0 0
August 7, 2026 (Weekly) 0 0.05 0.05 0 0 0 9.50 1.29 1.49 1.42 0 0 0
August 14, 2026 (Weekly) 1.32 1.53 1.59 0 0 0 6.75 0.01 0.07 0.07 0 0 0
August 14, 2026 (Weekly) 1.08 1.28 1.35 0 0 0 7.00 0.01 0.07 0.07 0 0 0
August 14, 2026 (Weekly) 0.84 1.05 1.11 0 0 0 7.25 0.02 0.07 0.09 0 0 0
August 14, 2026 (Weekly) 0.67 0.74 0.88 0 0 0 7.50 0.04 0.09 0.09 0 0 0
August 14, 2026 (Weekly) 0.47 0.53 0.60 0 0 0 7.75 0.08 0.13 0.13 0 0 0
August 14, 2026 (Weekly) 0.29 0.35 0.41 0 0 0 8.00 0.15 0.21 0.19 0 10 0
August 14, 2026 (Weekly) 0.16 0.22 0.26 0 10 0 8.25 0.27 0.33 0.30 0 0 0
August 14, 2026 (Weekly) 0.07 0.13 0.16 0 0 0 8.50 0.44 0.49 0.46 0 0 0
August 14, 2026 (Weekly) 0.03 0.08 0.10 0 0 0 8.75 0.63 0.70 0.65 0 0 0
August 14, 2026 (Weekly) 0 0.05 0.06 0 0 0 9.00 0.80 1.01 0.94 0 0 0
August 14, 2026 (Weekly) 0 0.06 0 0 0 0 9.25 1.04 1.25 0 0 0 0
August 28, 2026 (Weekly) 1.10 1.31 1.38 0 0 0 7.00 0.01 0.09 0.09 0 0 0
August 28, 2026 (Weekly) 0.86 1.08 1.14 0 0 0 7.25 0.04 0.09 0.09 0 0 0
August 28, 2026 (Weekly) 0.71 0.77 0.84 0 0 0 7.50 0.06 0.12 0.11 0 0 0
August 28, 2026 (Weekly) 0.50 0.58 0.64 0 0 0 7.75 0.11 0.17 0.16 0 0 0
August 28, 2026 (Weekly) 0.33 0.40 0.45 0 0 0 8.00 0.18 0.25 0.23 0 0 0
August 28, 2026 (Weekly) 0.19 0.27 0.31 0 0 0 8.25 0.29 0.37 0.34 0 0 0
August 28, 2026 (Weekly) 0.10 0.17 0.20 0 0 0 8.50 0.45 0.53 0.49 0 0 0
August 28, 2026 (Weekly) 0.05 0.11 0.13 0 0 0 8.75 0.65 0.72 0.68 0 0 0
August 28, 2026 (Weekly) 0.02 0.07 0.08 0 0 0 9.00 0.80 1.02 0.89 0 0 0
August 28, 2026 (Weekly) 0 0.05 0 0 0 0 9.25 1.04 1.26 0 0 0 0
July 17, 2026 1.29 1.43 1.52 0 0 0 6.75 0 0.04 0.04 0 0 0
July 17, 2026 1.04 1.18 1.27 0 0 0 7.00 0 0.05 0.05 0 0 0
July 17, 2026 0.79 0.93 1.02 0 0 0 7.25 0 0.05 0.05 0 0 0
July 17, 2026 0.54 0.68 0.77 0 0 0 7.50 0 0.05 0.05 0 0 0
July 17, 2026 0.27 0.49 0.52 0 0 0 7.75 0 0.05 0.05 0 36 0
July 17, 2026 0.11 0.18 0.33 0 40 0 8.00 0 0.05 0.05 0 10,510 0
July 17, 2026 0 0.04 0.07 0 10 0 8.25 0.12 0.17 0.14 0 92 0
July 17, 2026 0 0.05 0.03 0 845 0 8.50 0.29 0.50 0.38 0 13 0
July 17, 2026 0 0.05 0.05 0 124 0 8.75 0.53 0.74 0.62 0 0 0
July 17, 2026 0 0.05 0.05 0 829 0 9.00 0.82 0.95 0.87 0 0 0
July 17, 2026 0 0.04 0.04 0 504 0 9.25 1.07 1.20 1.11 0 0 0
July 17, 2026 0 0.04 0.05 0 0 0 9.50 1.32 1.45 1.37 0 0 0
July 17, 2026 0 0.04 0.04 0 5 0 9.75 1.57 1.70 1.61 0 25 0
July 17, 2026 0 0.04 0.04 0 102 0 10.00 1.82 1.95 1.86 0 0 0
July 17, 2026 0 0.04 0.04 0 0 0 10.50 2.32 2.45 2.36 0 0 0
July 17, 2026 0 0.04 0.04 0 0 0 11.00 2.82 2.95 2.86 0 0 0
August 21, 2026 1.33 1.51 1.59 0 0 0 6.75 0.01 0.07 0.07 0 0 0
August 21, 2026 1.09 1.26 1.36 0 0 0 7.00 0.01 0.08 0.08 0 10,000 0
August 21, 2026 0.85 1.02 1.11 0 0 0 7.25 0.03 0.08 0.08 0 16 0
August 21, 2026 0.69 0.76 0.82 0 4 0 7.50 0.06 0.10 0.10 0 19 0
August 21, 2026 0.49 0.55 0.61 0 0 0 7.75 0.10 0.15 0.14 0 95 0
August 21, 2026 0.32 0.38 0.43 0 111 0 8.00 0.18 0.23 0.21 0 10,070 0
August 21, 2026 0.19 0.24 0.28 0 153 0 8.25 0.29 0.35 0.32 0 27 0
August 21, 2026 0.10 0.15 0.18 0 126 0 8.50 0.46 0.51 0.47 0 22 0
August 21, 2026 0.05 0.09 0.11 0 174 0 8.75 0.65 0.71 0.66 0 0 0
August 21, 2026 0.01 0.06 0.04 -0.01 22 20 9.00 0.79 1.00 0.88 0 40 0
August 21, 2026 0 0.05 0.06 0 54 0 9.25 1.04 1.25 1.15 0 0 0
August 21, 2026 0 0.06 0.06 0 0 0 9.50 1.29 1.50 1.40 0 0 0
August 21, 2026 0 0.05 0.06 0 0 0 9.75 1.53 1.74 1.65 0 0 0
August 21, 2026 0 0.05 0.05 0 0 0 10.00 1.78 1.99 1.90 0 0 0
August 21, 2026 0 0.05 0.05 0 0 0 10.50 2.28 2.49 2.40 0 0 0
August 21, 2026 0 0.05 0.05 0 0 0 11.00 2.78 3.00 2.90 0 0 0
September 18, 2026 4.10 4.20 4.30 0 0 0 4.00 0 0.05 0.05 0 0 0
September 18, 2026 3.10 3.25 3.30 0 0 0 5.00 0 0.05 0.05 0 0 0
September 18, 2026 2.59 2.71 2.80 0 0 0 5.50 0 0.06 0.06 0 0 0
September 18, 2026 2.10 2.22 2.31 0 0 0 6.00 0 0.06 0.06 0 0 0
September 18, 2026 1.61 1.74 1.81 0 0 0 6.50 0.01 0.08 0.07 0 60 0
September 18, 2026 1.37 1.50 1.58 0 0 0 6.75 0.02 0.08 0.08 0 0 0
September 18, 2026 1.14 1.26 1.33 0 0 0 7.00 0.04 0.08 0.08 0 10 0
September 18, 2026 0.92 1.04 1.10 0 0 0 7.25 0.06 0.11 0.10 0 32 0
September 18, 2026 0.74 0.82 0.89 0 12 0 7.50 0.10 0.14 0.13 0 103 0
September 18, 2026 0.56 0.61 0.67 0 0 0 7.75 0.15 0.19 0.18 0 123 0
September 18, 2026 0.39 0.44 0.49 0 247 0 8.00 0.23 0.28 0.26 0 23 0
September 18, 2026 0.26 0.31 0.35 0 0 0 8.25 0.34 0.39 0.36 0 3 0
September 18, 2026 0.16 0.21 0.24 0 304 0 8.50 0.50 0.54 0.51 0 105 0
September 18, 2026 0.09 0.14 0.16 0 424 0 8.75 0.68 0.73 0.69 0 0 0
September 18, 2026 0.05 0.10 0.11 0 207 0 9.00 0.88 0.96 0.90 0 80 0
September 18, 2026 0.02 0.07 0.07 0 28 0 9.25 1.09 1.21 1.13 0 0 0
September 18, 2026 0.01 0.06 0.06 0 913 0 9.50 1.33 1.45 1.37 0 0 0
September 18, 2026 0 0.07 0.06 0 0 0 9.75 1.58 1.69 1.62 0 0 0
September 18, 2026 0 0.05 0.06 0 163 0 10.00 1.83 1.94 1.86 0 0 0
September 18, 2026 0 0.04 0.05 0 173 0 11.00 2.83 2.94 2.86 0 0 0
September 18, 2026 0 0.05 0.04 0 0 0 12.00 3.80 3.95 3.90 0 0 0
September 18, 2026 0 0.04 0.04 0 0 0 14.00 5.80 5.95 5.90 0 0 0
October 16, 2026 1.38 1.50 1.58 0 0 0 6.75 0.04 0.09 0.09 0 0 0
October 16, 2026 1.16 1.28 1.35 0 0 0 7.00 0.06 0.11 0.11 0 0 0
October 16, 2026 0.95 1.06 1.13 0 0 0 7.25 0.09 0.14 0.13 0 0 0
October 16, 2026 0.76 0.83 0.92 0 10 0 7.50 0.14 0.16 0.18 0 10 0
October 16, 2026 0.57 0.65 0.70 0 0 0 7.75 0.20 0.26 0.24 0 10 0
October 16, 2026 0.41 0.48 0.53 0 0 0 8.00 0.30 0.36 0.33 0 50 0
October 16, 2026 0.28 0.35 0.39 0 0 0 8.25 0.42 0.49 0.45 0 100 0
October 16, 2026 0.18 0.25 0.28 0 145 0 8.50 0.58 0.64 0.61 0 20 0
October 16, 2026 0.11 0.17 0.19 0 2 0 8.75 0.76 0.83 0.78 0 0 0
October 16, 2026 0.07 0.12 0.14 0 23 0 9.00 0.97 1.03 0.98 0 0 0
October 16, 2026 0.04 0.09 0.10 0 0 0 9.25 1.17 1.28 1.21 0 0 0
October 16, 2026 0.02 0.07 0.08 0 0 0 9.50 1.41 1.53 1.44 0 0 0
October 16, 2026 0.01 0.08 0.06 0 0 0 9.75 1.64 1.76 1.67 0 70 0
November 20, 2026 1.41 1.54 1.60 0 0 0 6.75 0.10 0.12 0.12 0 0 0
November 20, 2026 1.19 1.32 1.38 0 0 0 7.00 0.10 0.15 0.14 0 12 0
November 20, 2026 0.98 1.11 1.17 0 4 0 7.25 0.14 0.19 0.18 0 0 0
November 20, 2026 0.81 0.88 0.94 0 0 0 7.50 0.19 0.25 0.23 0 0 0
November 20, 2026 0.64 0.70 0.75 0 20 0 7.75 0.26 0.32 0.31 0 0 0
November 20, 2026 0.48 0.55 0.59 0 11 0 8.00 0.36 0.42 0.40 0 0 0
November 20, 2026 0.35 0.42 0.45 0 0 0 8.25 0.49 0.55 0.52 0 0 0
November 20, 2026 0.25 0.31 0.35 0 10 0 8.50 0.64 0.70 0.66 0 0 0
November 20, 2026 0.18 0.23 0.26 0 15 0 8.75 0.81 0.87 0.83 0 0 0
November 20, 2026 0.12 0.17 0.19 0 25 0 9.00 1.00 1.07 1.02 0 0 0
November 20, 2026 0.08 0.13 0.14 0 0 0 9.25 1.20 1.32 1.23 0 0 0
November 20, 2026 0.06 0.10 0.11 0 10 0 9.50 1.43 1.55 1.47 0 0 0
December 18, 2026 2.10 2.26 2.33 0 0 0 6.00 0.02 0.10 0.10 0 0 0
December 18, 2026 1.43 1.56 1.63 0 0 0 6.75 0.08 0.14 0.13 0 0 0
December 18, 2026 1.21 1.35 1.41 0 0 0 7.00 0.12 0.16 0.16 0 110 0
December 18, 2026 1.03 1.11 1.21 0 0 0 7.25 0.16 0.21 0.20 0 12 0
December 18, 2026 0.84 0.92 0.97 0 0 0 7.50 0.21 0.27 0.26 0 62 0
December 18, 2026 0.67 0.74 0.79 0 16 0 7.75 0.29 0.35 0.33 0 10 0
December 18, 2026 0.53 0.60 0.58 -0.06 323 5 8.00 0.39 0.45 0.43 0 154 0
December 18, 2026 0.39 0.46 0.50 0 111 0 8.25 0.53 0.58 0.55 0 0 0
December 18, 2026 0.29 0.36 0.39 0 592 0 8.50 0.66 0.72 0.69 0 12 0
December 18, 2026 0.21 0.27 0.30 0 0 0 8.75 0.83 0.90 0.86 0 0 0
December 18, 2026 0.15 0.21 0.23 0 329 0 9.00 1.03 1.09 1.04 0 5 0
December 18, 2026 0.11 0.16 0.18 0 40 0 9.25 1.23 1.29 1.25 0 0 0
December 18, 2026 0.08 0.13 0.14 0 304 0 9.50 1.44 1.57 1.50 0 0 0
December 18, 2026 0.03 0.08 0.09 0 170 0 10.00 1.89 2.04 1.95 0 0 0
December 18, 2026 0 0.05 0.07 0 43 0 11.00 2.87 3.00 2.91 0 0 0
December 18, 2026 0 0.04 0.04 0 62 0 12.00 3.85 4.00 3.90 0 0 0
January 15, 2027 4.10 4.25 4.30 0 0 0 4.00 0 0.06 0.06 0 0 0
January 15, 2027 3.10 3.25 3.30 0 5 0 5.00 0.01 0.08 0.08 0 2 0
January 15, 2027 2.10 2.25 2.33 0 429 0 6.00 0 0.07 0.07 0 905 0
January 15, 2027 1.22 1.36 1.43 0 139 0 7.00 0.14 0.17 0.17 0 491 0
January 15, 2027 1.04 1.12 0 0 0 0 7.25 0.20 0.26 0 0 0 0
January 15, 2027 0.85 0.94 0 0 0 0 7.50 0.26 0.33 0 0 0 0
January 15, 2027 0.69 0.76 0 0 0 0 7.75 0.34 0.41 0 0 0 0
January 15, 2027 0.54 0.62 0.67 0 437 0 8.00 0.44 0.49 0.49 0 602 0
January 15, 2027 0.41 0.49 0 0 0 0 8.25 0.57 0.65 0 0 0 0
January 15, 2027 0.31 0.38 0 0 0 0 8.50 0.72 0.80 0 0 0 0
January 15, 2027 0.23 0.30 0 0 0 0 8.75 0.89 0.97 0 0 0 0
January 15, 2027 0.17 0.24 0.24 0 824 0 9.00 1.08 1.16 1.11 0 87 0
January 15, 2027 0.12 0.18 0 0 0 0 9.25 1.28 1.36 0 0 0 0
January 15, 2027 0.05 0.11 0.11 0 828 0 10.00 1.90 2.03 1.95 -0.01 251 1
January 15, 2027 0.01 0.04 0.04 0 438 0 12.00 3.80 4.00 3.90 0 220 0
January 15, 2027 0 0.05 0.05 0 5 0 14.00 5.80 5.95 5.90 0 0 0
March 19, 2027 2.10 2.28 2.35 0 0 0 6.00 0.08 0.14 0.14 0 9 0
March 19, 2027 1.66 1.83 1.91 0 0 0 6.50 0.13 0.19 0.20 0 0 0
March 19, 2027 1.30 1.40 1.49 0 20 0 7.00 0.21 0.28 0.27 0 15 0
March 19, 2027 0.94 1.04 1.10 0 8 0 7.50 0.33 0.43 0.41 0 0 0
March 19, 2027 0.63 0.74 0.78 0 58 0 8.00 0.53 0.63 0.61 0 23 0
March 19, 2027 0.41 0.51 0.54 0 14 0 8.50 0.81 0.90 0.87 0 0 0
March 19, 2027 0.25 0.34 0.37 0 11 0 9.00 1.14 1.24 1.20 0 0 0
March 19, 2027 0.15 0.23 0.25 0 80 0 9.50 1.54 1.64 1.59 0 0 0
March 19, 2027 0.09 0.16 0.17 0 0 0 10.00 1.97 2.13 2.06 0 0 0
March 19, 2027 0.01 0.06 0.08 0 0 0 12.00 3.85 4.05 3.95 0 0 0
June 18, 2027 2.12 2.32 2.39 0 0 0 6.00 0.11 0.22 0.22 0 0 0
June 18, 2027 1.70 1.88 1.97 0 0 0 6.50 0.18 0.29 0.28 0 0 0
June 18, 2027 1.34 1.50 1.56 0 0 0 7.00 0.28 0.40 0.39 0 40 0
June 18, 2027 1.00 1.16 1.21 0 0 0 7.50 0.42 0.57 0.55 0 25 0
June 18, 2027 0.71 0.87 0.92 0 7 0 8.00 0.64 0.79 0.76 0 50 0
June 18, 2027 0.49 0.65 0.69 0 0 0 8.50 0.92 1.06 1.02 0 0 0
June 18, 2027 0.32 0.48 0.51 0 0 0 9.00 1.25 1.39 1.35 0 0 0
June 18, 2027 0.21 0.35 0.37 0 0 0 9.50 1.62 1.78 1.72 0 0 0
June 18, 2027 0.14 0.26 0.28 0 160 0 10.00 2.03 2.18 2.13 0 0 0
January 21, 2028 4.05 4.30 4.35 0 8 0 4.00 0.05 0.15 0.15 0 60 0
January 21, 2028 3.05 3.30 3.35 0 7 0 5.00 0.12 0.23 0.23 0 30 0
January 21, 2028 2.19 2.43 2.37 0 2,083 0 6.00 0.25 0.37 0.36 0 57 0
January 21, 2028 1.48 1.68 1.75 0 133 0 7.00 0.50 0.66 0.65 0 83 0
January 21, 2028 0.92 1.10 1.15 0 129 0 8.00 0.83 0.98 0.93 0 395 0
January 21, 2028 0.56 0.72 0.75 0 252 0 9.00 1.41 1.61 1.61 0 32 0
January 21, 2028 0.32 0.46 0.50 0 572 0 10.00 2.14 2.35 2.35 0 40 0
January 21, 2028 0.11 0.24 0.22 0 266 0 12.00 3.80 4.10 4.05 0 0 0
January 21, 2028 0.05 0.15 0.15 0 52 0 14.00 5.70 5.95 5.90 0 0 0
January 19, 2029 2.13 2.63 0 0 0 0 6.00 0.21 0.69 0 0 0 0
January 19, 2029 1.64 1.97 0 0 0 0 7.00 0.51 0.99 0 0 0 0
January 19, 2029 1.13 1.46 0 0 0 0 8.00 0.91 1.40 0 0 0 0
January 19, 2029 0.78 1.09 0 0 0 0 9.00 1.51 2.00 0 0 0 0
January 19, 2029 0.33 0.80 0 0 0 0 10.00 2.42 2.74 0 0 0 0