Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Algonquin Power and Utilities Pref D (TSX: AQN-PR-D )

22.55 +0.05 (+0.22%)
Streaming Delayed Price Updated: 3:26 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2015 20.90 20.92 20.44 20.60 4,620 -0.30(-1.44%)
Nov 27, 2015 20.58 20.90 20.58 20.90 1,300 +0.40(+1.95%)
Nov 26, 2015 20.42 20.60 20.25 20.50 9,300 +0.00(+0.00%)
Nov 25, 2015 20.52 20.60 20.49 20.50 3,350 -0.07(-0.34%)
Nov 24, 2015 20.61 20.74 20.50 20.57 5,000 -0.18(-0.87%)
Nov 23, 2015 20.76 20.75 4,560 +0.14(+0.68%)
Nov 20, 2015 20.65 20.65 20.38 20.61 2,800 -0.02(-0.10%)
Nov 19, 2015 20.49 21.10 20.49 20.63 3,570 -0.18(-0.86%)
Nov 18, 2015 21.75 21.75 20.81 20.81 8,770 -0.94(-4.32%)
Nov 17, 2015 22.55 22.56 21.75 21.75 4,110 -0.41(-1.85%)
Nov 16, 2015 22.58 22.58 21.88 22.16 6,700 -0.63(-2.76%)
Nov 13, 2015 22.79 22.79 22.79 22.79 200 +0.04(+0.18%)
Nov 12, 2015 22.78 22.78 22.59 22.75 0 +0.22(+0.98%)
Nov 11, 2015 22.75 22.75 22.53 22.53 200 -0.22(-0.97%)
Nov 10, 2015 22.72 22.77 22.72 22.75 740 +0.00(+0.00%)
Nov 09, 2015 22.75 22.76 22.50 22.75 7,312 +0.25(+1.11%)
Nov 06, 2015 22.35 22.85 22.35 22.50 5,545 +0.30(+1.35%)
Nov 05, 2015 22.03 22.36 21.91 22.20 2,400 +0.17(+0.77%)
Nov 04, 2015 21.85 22.03 21.81 22.03 1,418 +0.03(+0.14%)
Nov 03, 2015 22.23 22.23 21.80 22.00 2,550 +0.03(+0.14%)
Nov 02, 2015 22.00 22.00 21.97 21.97 400 -0.08(-0.36%)
Oct 30, 2015 22.01 22.05 22.01 22.05 1,100 +0.00(+0.00%)
Oct 29, 2015 21.89 22.05 21.89 22.05 1,200 +0.16(+0.73%)
Oct 28, 2015 22.11 22.18 21.75 21.89 6,735 -0.15(-0.68%)
Oct 27, 2015 21.75 22.04 21.50 22.04 2,660 +0.31(+1.43%)
Oct 26, 2015 21.71 22.10 21.71 21.73 6,500 +0.01(+0.05%)
Oct 23, 2015 21.87 21.89 21.26 21.72 1,400 -0.33(-1.50%)
Oct 22, 2015 21.92 22.07 21.91 22.05 1,200 -0.13(-0.59%)
Oct 21, 2015 21.00 22.44 21.00 22.18 8,017 +1.19(+5.67%)
Oct 20, 2015 20.39 20.99 20.00 20.99 16,856 +0.64(+3.14%)
Oct 19, 2015 20.33 20.48 19.96 20.35 1,150 +0.59(+2.99%)
Oct 16, 2015 19.76 20.00 19.76 19.76 5,720 +0.09(+0.46%)
Oct 15, 2015 19.70 19.70 19.52 19.67 2,607 +0.09(+0.46%)
Oct 14, 2015 19.57 19.63 19.57 19.58 698 +0.08(+0.41%)
Oct 13, 2015 20.00 20.00 19.50 19.50 903 -0.02(-0.10%)
Oct 09, 2015 19.52 19.52 19.52 0 +0.05(+0.26%)
Oct 08, 2015 19.20 19.50 19.20 19.47 1,752 +0.27(+1.41%)
Oct 07, 2015 19.00 19.20 19.00 19.20 1,727 +0.21(+1.11%)
Oct 06, 2015 18.89 18.99 18.87 18.99 1,497 +0.34(+1.82%)
Oct 05, 2015 18.35 18.66 18.35 18.65 4,607 +0.39(+2.14%)
Oct 02, 2015 18.55 18.63 17.95 18.26 3,400 -0.47(-2.51%)
Oct 01, 2015 18.90 18.90 18.69 18.73 6,057 -0.30(-1.58%)
Sep 30, 2015 19.18 19.19 18.89 19.03 2,518 -0.22(-1.14%)
Sep 29, 2015 20.01 20.01 18.75 19.25 3,785 -0.75(-3.75%)
Sep 28, 2015 20.27 20.50 20.00 20.00 1,900 -0.51(-2.49%)
Sep 25, 2015 20.33 20.51 20.33 20.51 387 +0.21(+1.03%)
Sep 24, 2015 20.58 20.58 20.30 20.30 1,282 -0.29(-1.41%)
Sep 23, 2015 20.68 20.69 20.47 20.59 600 -0.41(-1.95%)
Sep 17, 2015 21.00 21.00 21.00 0 +0.10(+0.48%)
Sep 16, 2015 20.88 20.90 20.84 20.90 1,400 -0.10(-0.48%)
Sep 15, 2015 21.02 21.02 21.00 21.00 400 +0.00(+0.00%)
Sep 14, 2015 21.20 21.20 21.00 21.00 500 -0.11(-0.52%)
Sep 11, 2015 21.00 21.14 20.90 21.11 3,550 +0.02(+0.09%)
Sep 10, 2015 21.11 21.11 21.09 21.09 300 -0.41(-1.91%)
Sep 09, 2015 20.80 21.51 20.80 21.50 3,700 +0.72(+3.46%)
Sep 08, 2015 20.84 20.84 20.78 20.78 200 +0.33(+1.61%)
Sep 04, 2015 20.45 20.45 20.45 0 +0.45(+2.25%)
Sep 03, 2015 20.05 20.15 19.90 20.00 11,070 -0.09(-0.45%)
Sep 02, 2015 20.29 20.29 20.00 20.09 4,605 -0.52(-2.52%)
Sep 01, 2015 20.44 20.61 19.97 20.61 3,517 +0.21(+1.03%)
Aug 31, 2015 20.51 20.53 19.86 20.40 4,250 -0.52(-2.49%)
Aug 28, 2015 21.34 21.35 20.92 20.92 720 -0.38(-1.78%)
Aug 27, 2015 21.61 21.61 21.30 21.30 500 +0.04(+0.19%)
Aug 26, 2015 21.11 21.31 21.11 21.26 1,115 -0.24(-1.12%)
Aug 25, 2015 21.50 21.50 21.50 21.50 800 -0.27(-1.24%)
Aug 24, 2015 21.99 21.99 21.75 21.77 900 -0.15(-0.68%)
Aug 21, 2015 22.08 22.25 21.89 21.92 2,900 -0.10(-0.45%)
Aug 20, 2015 22.02 22.15 22.02 22.02 4,700 +0.00(+0.00%)
Aug 19, 2015 22.11 22.15 22.03 22.02 8,876 -0.09(-0.41%)
Aug 18, 2015 22.13 22.22 22.11 22.11 1,700 -0.49(-2.17%)
Aug 17, 2015 22.16 22.60 22.16 22.60 7,150 +0.31(+1.39%)
Aug 14, 2015 22.60 22.60 22.29 22.29 4,900 -0.32(-1.42%)
Aug 13, 2015 22.62 22.62 22.61 22.61 2,650 -0.17(-0.75%)
Aug 12, 2015 22.87 22.87 22.78 22.78 240 -0.20(-0.87%)
Aug 11, 2015 22.69 22.98 22.69 22.98 2,100 -0.11(-0.48%)
Aug 10, 2015 23.12 23.12 23.09 23.09 1,200 -0.19(-0.82%)
Aug 07, 2015 23.18 23.28 23.18 23.28 1,180 +0.13(+0.56%)
Aug 06, 2015 23.18 23.20 23.15 23.15 856 -0.10(-0.43%)
Aug 05, 2015 23.25 23.25 23.25 23.25 100 -0.05(-0.21%)
Aug 04, 2015 23.37 23.37 23.28 23.30 2,626 +0.04(+0.17%)
Jul 31, 2015 23.26 23.26 23.26 0 +0.01(+0.04%)
Jul 30, 2015 23.10 23.25 23.10 23.25 26,000 +0.25(+1.09%)
Jul 29, 2015 23.00 23.00 22.99 23.00 1,200 -0.05(-0.22%)
Jul 28, 2015 22.75 23.05 22.75 23.05 7,825 +0.01(+0.04%)
Jul 27, 2015 23.05 23.05 22.65 23.04 1,464 -0.31(-1.33%)
Jul 23, 2015 23.35 23.35 23.35 0 -0.45(-1.89%)
Jul 22, 2015 23.73 23.80 23.73 23.80 550 -0.14(-0.58%)
Jul 21, 2015 23.10 23.94 23.10 23.94 2,101 +0.34(+1.44%)
Jul 20, 2015 23.49 23.60 23.49 23.60 1,900 +0.01(+0.04%)
Jul 17, 2015 22.84 23.59 22.84 23.59 450 +1.14(+5.08%)
Jul 16, 2015 22.44 22.45 22.44 22.45 1,800 +0.00(+0.00%)
Jul 15, 2015 23.18 23.23 22.45 22.45 2,300 -0.75(-3.23%)
Jul 14, 2015 23.80 23.80 23.18 23.20 4,130 -0.70(-2.93%)
Jul 13, 2015 23.94 23.94 23.90 23.90 480 -0.04(-0.17%)
Jul 10, 2015 23.45 23.94 23.40 23.94 655 +0.49(+2.09%)
Jul 09, 2015 23.90 23.90 23.45 23.45 1,240 -0.55(-2.29%)
Jul 08, 2015 24.20 24.25 23.99 24.00 4,670 +0.18(+0.76%)
Jul 07, 2015 24.01 24.18 23.82 23.82 4,890 -0.36(-1.49%)
Jul 06, 2015 24.12 24.19 23.93 24.18 1,650 -0.02(-0.08%)
Jul 03, 2015 24.21 24.21 24.20 24.20 500 -0.06(-0.25%)
Jul 02, 2015 24.33 24.33 24.13 24.26 2,035 -0.04(-0.16%)
Jun 30, 2015 24.30 24.30 24.30 0 -0.14(-0.57%)
Jun 29, 2015 24.45 24.46 24.07 24.44 2,669 -0.03(-0.12%)
Jun 26, 2015 23.37 24.47 23.37 24.47 7,090 +1.02(+4.35%)
Jun 25, 2015 23.58 23.59 23.24 23.45 2,550 -0.43(-1.80%)
Jun 24, 2015 24.04 24.04 23.88 23.88 500 -0.27(-1.12%)
Jun 23, 2015 24.25 24.25 24.14 24.15 3,220 +0.16(+0.67%)
Jun 22, 2015 24.95 24.95 23.99 23.99 3,370 -0.96(-3.85%)
Jun 19, 2015 24.80 25.00 24.80 24.95 6,785 +0.10(+0.40%)
Jun 17, 2015 24.85 24.85 24.85 100 +0.44(+1.80%)
Jun 16, 2015 24.40 24.45 24.36 24.41 2,021 +0.06(+0.25%)
Jun 15, 2015 24.25 24.35 24.25 24.35 6,780 +0.13(+0.54%)
Jun 12, 2015 24.61 24.61 24.22 24.22 2,000 -0.43(-1.74%)
Jun 11, 2015 24.52 24.65 24.44 24.65 2,100 -0.06(-0.24%)
Jun 10, 2015 24.66 24.86 24.66 24.71 2,780 -0.15(-0.60%)
Jun 09, 2015 24.68 24.86 24.68 24.86 1,100 +0.26(+1.06%)
Jun 08, 2015 24.58 24.72 24.58 24.60 1,120 +0.03(+0.12%)
Jun 05, 2015 24.56 24.57 24.52 24.57 1,300 -0.32(-1.29%)
Jun 04, 2015 24.61 24.89 24.61 24.89 800 -0.01(-0.04%)
Jun 02, 2015 24.90 24.90 24.90 85 -0.04(-0.16%)
Jun 01, 2015 24.88 24.94 24.88 24.94 1,540 +0.19(+0.77%)
May 29, 2015 24.72 24.75 24.72 24.75 2,000 +0.27(+1.10%)
May 28, 2015 24.60 24.60 24.27 24.48 25,730 -0.12(-0.49%)
May 27, 2015 24.83 24.84 24.60 24.60 1,900 -0.21(-0.85%)
May 26, 2015 24.55 24.61 24.50 24.81 3,785 +0.26(+1.06%)
May 25, 2015 24.55 24.55 24.54 24.55 5,200 +0.00(+0.00%)
May 22, 2015 24.79 24.79 24.55 24.55 1,003 -0.19(-0.77%)
May 21, 2015 24.74 24.74 24.74 24.74 200 -0.17(-0.68%)
May 20, 2015 24.44 25.00 24.42 24.91 5,500 +0.20(+0.81%)
May 19, 2015 24.41 24.71 24.36 24.71 2,800 -0.12(-0.48%)
May 14, 2015 24.83 24.83 24.83 0 +0.18(+0.73%)
May 13, 2015 24.40 24.65 24.38 24.65 2,500 +0.05(+0.20%)
May 12, 2015 24.81 24.90 24.60 24.60 11,350 -0.15(-0.61%)
May 11, 2015 24.64 24.75 24.60 24.75 4,000 -0.06(-0.24%)
May 08, 2015 24.80 24.83 24.80 24.81 2,800 +0.20(+0.81%)
May 07, 2015 24.31 24.61 24.31 24.61 5,200 +0.09(+0.37%)
May 06, 2015 24.52 24.52 24.45 24.52 30,000 +0.07(+0.29%)
May 05, 2015 24.50 24.60 24.45 24.45 2,440 +0.00(+0.00%)
May 04, 2015 24.45 24.45 24.45 24.45 900 +0.10(+0.41%)
May 01, 2015 24.42 24.50 24.35 24.35 1,300 +0.00(+0.00%)
Apr 30, 2015 24.50 24.55 24.29 24.35 6,450 -0.17(-0.69%)
Apr 29, 2015 24.42 25.04 24.42 24.52 1,200 +0.09(+0.37%)
Apr 28, 2015 24.01 24.43 23.98 24.43 5,500 +0.74(+3.12%)
Apr 27, 2015 23.65 23.74 23.62 23.69 5,670 +0.26(+1.11%)
Apr 24, 2015 23.65 24.10 23.43 23.43 6,040 -0.32(-1.35%)
Apr 23, 2015 23.71 23.75 23.50 23.75 3,385 -0.02(-0.08%)
Apr 22, 2015 23.87 23.87 23.77 23.77 16,100 +0.07(+0.30%)
Apr 21, 2015 23.79 23.90 23.70 23.70 8,210 -0.10(-0.42%)
Apr 20, 2015 23.71 23.90 23.71 23.80 5,100 +0.14(+0.59%)
Apr 17, 2015 23.53 23.66 23.53 23.66 203 +0.05(+0.19%)
Apr 16, 2015 23.62 23.72 23.60 23.61 18,900 +0.05(+0.23%)
Apr 15, 2015 23.47 23.70 23.47 23.56 12,500 +0.09(+0.38%)
Apr 14, 2015 23.39 23.60 23.39 23.47 4,022 +0.01(+0.04%)
Apr 13, 2015 23.43 23.46 23.26 23.46 3,715 +0.02(+0.09%)
Apr 10, 2015 23.75 23.75 23.43 23.44 2,068 -0.57(-2.37%)
Apr 09, 2015 23.30 24.01 23.30 24.01 1,000 +0.01(+0.04%)
Apr 08, 2015 23.28 24.00 23.00 24.00 3,800 +1.38(+6.10%)
Apr 07, 2015 23.11 23.11 22.62 22.62 2,000 -0.39(-1.69%)
Apr 06, 2015 23.15 23.15 23.00 23.01 1,300 -0.24(-1.03%)
Apr 02, 2015 23.25 23.25 23.25 0 +0.00(+0.00%)
Apr 01, 2015 23.79 23.80 23.25 23.25 800 -0.87(-3.61%)
Mar 31, 2015 24.49 24.59 24.12 24.12 11,311 -0.30(-1.23%)
Mar 30, 2015 24.50 24.50 24.31 24.42 2,400 -0.07(-0.29%)
Mar 27, 2015 24.46 24.49 24.36 24.49 2,510 -0.10(-0.41%)
Mar 26, 2015 24.66 24.66 24.47 24.59 5,331 -0.13(-0.53%)
Mar 25, 2015 24.67 24.72 24.65 24.72 1,200 +0.07(+0.28%)
Mar 24, 2015 24.65 24.65 24.65 24.65 700 +0.00(+0.00%)
Mar 20, 2015 24.65 24.65 24.65 0 +0.00(+0.00%)
Mar 19, 2015 24.65 24.65 24.65 24.65 250 +0.04(+0.16%)
Mar 18, 2015 24.65 24.76 24.61 24.61 1,050 -0.29(-1.16%)
Mar 17, 2015 24.90 24.90 24.90 24.90 100 +0.20(+0.81%)
Mar 16, 2015 24.05 24.70 24.05 24.70 13,450 +1.20(+5.11%)
Mar 13, 2015 23.65 23.65 23.48 23.50 1,350 -0.32(-1.34%)
Mar 11, 2015 23.82 23.82 23.82 0 -0.08(-0.33%)
Mar 10, 2015 23.52 23.91 23.51 23.90 1,975 -0.19(-0.79%)
Mar 09, 2015 25.00 25.00 22.40 24.09 7,000 -0.96(-3.83%)
Mar 06, 2015 25.27 25.27 25.05 25.05 4,100 -0.26(-1.03%)
Mar 05, 2015 25.25 25.31 25.25 25.31 3,000 +0.06(+0.24%)
Mar 04, 2015 25.25 25.25 25.25 25.25 100 +0.15(+0.60%)
Mar 03, 2015 25.10 25.14 25.10 25.10 6,460 -0.20(-0.79%)
Mar 02, 2015 25.11 25.41 25.10 25.30 1,200 +0.30(+1.20%)
Feb 27, 2015 25.05 25.10 25.00 25.00 6,095 -0.02(-0.08%)
Feb 26, 2015 25.20 25.20 25.02 25.02 900 -0.18(-0.71%)
Feb 25, 2015 25.37 25.37 25.20 25.20 1,335 -0.05(-0.20%)
Feb 24, 2015 25.15 25.25 25.09 25.25 4,350 -0.24(-0.94%)
Feb 23, 2015 25.21 25.49 25.21 25.49 1,185 +0.29(+1.15%)
Feb 20, 2015 25.25 25.25 25.20 25.20 1,000 -0.05(-0.20%)
Feb 19, 2015 25.28 25.28 25.25 25.25 5,900 +0.00(+0.00%)
Feb 18, 2015 25.21 25.25 25.21 25.25 2,200 -0.12(-0.47%)
Feb 17, 2015 25.20 25.37 25.20 25.37 2,000 +0.37(+1.48%)
Feb 12, 2015 25.00 25.00 25.00 0 +0.00(+0.00%)
Feb 11, 2015 25.20 25.20 25.00 25.00 2,790 -0.10(-0.40%)
Feb 10, 2015 25.19 25.19 25.00 25.10 3,190 -0.10(-0.40%)
Feb 09, 2015 25.47 25.48 25.20 25.20 12,985 +0.01(+0.04%)
Feb 06, 2015 25.30 25.30 25.15 25.19 4,550 -0.01(-0.04%)
Feb 05, 2015 25.39 25.39 24.74 25.20 2,400 +0.16(+0.64%)
Feb 04, 2015 25.09 25.09 24.49 25.04 1,539 -0.06(-0.24%)
Feb 03, 2015 25.09 25.10 25.05 25.10 2,300 -0.54(-2.11%)
Feb 02, 2015 24.80 24.80 24.80 25.64 500 +0.83(+3.35%)
Jan 30, 2015 24.90 25.00 24.81 24.81 3,000 -0.09(-0.36%)
Jan 29, 2015 25.38 25.38 24.90 24.90 17,358 -0.60(-2.35%)
Jan 28, 2015 25.70 25.70 25.38 25.50 2,850 -0.20(-0.78%)
Jan 27, 2015 25.71 25.71 25.70 25.70 1,100 -0.02(-0.08%)
Jan 23, 2015 25.72 25.72 25.72 0 +0.12(+0.47%)
Jan 22, 2015 25.61 25.61 25.60 25.60 5,700 +0.04(+0.16%)
Jan 21, 2015 25.70 25.70 25.56 25.56 1,260 -0.09(-0.35%)
Jan 20, 2015 25.51 25.65 25.51 25.65 600 -0.18(-0.70%)
Jan 19, 2015 26.35 26.35 25.83 25.83 3,693 +0.03(+0.12%)
Jan 16, 2015 26.49 26.49 25.66 25.80 83,997 +0.30(+1.18%)
Jan 15, 2015 25.50 25.50 25.45 25.50 2,637 +0.04(+0.16%)
Jan 14, 2015 25.51 25.51 25.46 25.46 600 -0.14(-0.55%)
Jan 13, 2015 26.03 26.03 25.60 25.60 3,419 -0.60(-2.29%)
Jan 12, 2015 25.62 26.31 25.62 26.20 4,964 +0.58(+2.26%)
Jan 09, 2015 25.37 25.62 25.37 25.62 3,100 +0.05(+0.20%)
Jan 08, 2015 25.57 25.57 25.57 25.57 2,020 +0.07(+0.27%)
Jan 06, 2015 25.50 25.50 25.50 0 -0.12(-0.47%)
Jan 05, 2015 25.63 25.63 25.62 25.62 700 -0.24(-0.93%)
Jan 02, 2015 25.87 25.87 25.86 25.86 200 +0.24(+0.94%)
Dec 30, 2014 25.62 25.62 25.62 0 +0.00(+0.00%)
Dec 29, 2014 25.51 25.62 25.51 25.62 480 +0.08(+0.31%)
Dec 24, 2014 25.54 25.54 25.54 0 +0.24(+0.95%)
Dec 23, 2014 25.41 25.41 25.30 25.30 2,400 +0.09(+0.36%)
Dec 22, 2014 25.21 25.21 25.21 25.21 100 -0.16(-0.63%)
Dec 19, 2014 25.01 25.37 25.00 25.37 2,801 +0.22(+0.87%)
Dec 17, 2014 25.15 25.15 25.15 97 -0.25(-0.98%)
Dec 16, 2014 25.43 25.40 25.40 4,100 -0.02(-0.08%)
Dec 15, 2014 25.42 25.43 25.42 25.42 4,020 -0.01(-0.04%)
Dec 12, 2014 25.35 25.50 25.19 25.43 4,600 +0.24(+0.95%)
Dec 11, 2014 25.50 25.50 25.05 25.19 4,900 -0.31(-1.22%)
Dec 10, 2014 25.50 25.50 25.48 25.50 9,500 +0.01(+0.04%)
Dec 09, 2014 25.49 25.49 25.49 25.49 951 -0.01(-0.04%)
Dec 08, 2014 25.60 25.60 25.50 25.50 3,514 -0.10(-0.39%)
Dec 04, 2014 25.60 25.60 25.60 50 -0.09(-0.35%)
Dec 03, 2014 25.71 25.71 25.65 25.69 1,770 +0.04(+0.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.