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 )

22.49 UNCHANGED
Streaming Delayed Price Updated: 2:46 PM EDT, May 22, 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, 2016 21.43 21.46 21.43 21.45 3,350 +0.00(+0.00%)
Nov 29, 2016 21.46 21.60 21.45 21.45 3,500 -0.19(-0.88%)
Nov 28, 2016 21.59 21.75 21.59 21.64 2,650 -0.11(-0.51%)
Nov 25, 2016 21.69 21.75 21.60 21.75 2,275 +0.33(+1.54%)
Nov 24, 2016 21.44 21.44 21.40 21.42 1,900 -0.03(-0.14%)
Nov 23, 2016 21.33 21.45 21.21 21.45 900 +0.00(+0.00%)
Nov 22, 2016 21.18 21.45 21.18 21.45 6,468 +0.39(+1.85%)
Nov 21, 2016 21.10 21.27 21.06 21.06 1,100 -0.04(-0.19%)
Nov 18, 2016 21.40 21.40 20.75 21.10 7,800 -0.35(-1.63%)
Nov 17, 2016 21.12 21.14 21.10 21.45 1,600 +0.03(+0.14%)
Nov 16, 2016 21.42 21.51 21.42 21.42 1,500 -0.23(-1.06%)
Nov 15, 2016 21.36 21.65 21.36 21.65 2,100 +0.15(+0.70%)
Nov 14, 2016 21.96 21.96 21.44 21.50 1,700 +0.16(+0.75%)
Nov 10, 2016 21.34 21.34 21.34 0 +0.29(+1.38%)
Nov 09, 2016 20.90 21.05 20.90 21.05 938 +0.01(+0.05%)
Nov 08, 2016 20.82 21.04 20.82 21.04 500 +0.04(+0.19%)
Nov 07, 2016 20.97 21.00 20.97 21.00 3,000 +0.16(+0.77%)
Nov 04, 2016 20.84 20.84 20.75 20.84 5,030 -0.21(-1.00%)
Nov 03, 2016 20.98 21.05 20.98 21.05 6,775 +0.11(+0.53%)
Nov 02, 2016 21.04 21.04 20.93 20.94 1,474 -0.07(-0.33%)
Nov 01, 2016 20.98 21.05 20.98 21.01 3,193 +0.11(+0.53%)
Oct 28, 2016 20.90 20.90 20.90 0 +0.15(+0.72%)
Oct 27, 2016 20.78 20.78 20.75 20.75 1,900 +0.00(+0.00%)
Oct 26, 2016 20.67 20.83 20.67 20.75 7,370 +0.00(+0.00%)
Oct 25, 2016 20.75 20.77 20.75 20.75 154,116 -0.05(-0.24%)
Oct 24, 2016 20.90 20.90 20.80 20.80 7,900 -0.05(-0.24%)
Oct 21, 2016 20.85 20.85 20.85 20.85 100 -0.15(-0.71%)
Oct 20, 2016 20.99 21.00 20.99 21.00 1,930 -0.05(-0.24%)
Oct 19, 2016 20.90 21.05 20.80 21.05 3,300 +0.31(+1.49%)
Oct 18, 2016 20.79 20.80 20.74 20.74 2,860 +0.01(+0.05%)
Oct 17, 2016 20.81 21.04 20.72 20.73 4,060 +0.04(+0.19%)
Oct 14, 2016 20.38 20.69 20.24 20.69 3,800 +0.34(+1.67%)
Oct 13, 2016 20.11 20.35 20.01 20.35 11,375 +0.24(+1.19%)
Oct 12, 2016 20.12 20.12 20.11 20.11 1,300 +0.01(+0.05%)
Oct 11, 2016 20.10 20.10 20.10 20.10 2,981 -0.01(-0.05%)
Oct 07, 2016 20.11 20.11 20.11 0 +0.01(+0.05%)
Oct 06, 2016 20.12 20.12 20.10 20.10 3,900 +0.00(+0.00%)
Oct 05, 2016 20.11 20.11 20.10 20.10 1,000 +0.00(+0.00%)
Oct 04, 2016 20.33 20.34 20.10 20.10 1,500 -0.26(-1.28%)
Oct 03, 2016 20.16 20.36 20.10 20.36 4,380 +0.26(+1.29%)
Sep 30, 2016 20.01 20.11 20.00 20.10 2,051 +0.11(+0.55%)
Sep 29, 2016 19.99 19.99 19.99 19.99 0 +0.00(+0.00%)
Sep 28, 2016 19.99 19.99 19.99 19.99 50 +0.00(+0.00%)
Sep 27, 2016 19.99 19.99 19.99 19.99 55 +0.00(+0.00%)
Sep 26, 2016 19.96 19.99 19.79 19.99 22,000 +0.30(+1.52%)
Sep 23, 2016 19.48 19.69 19.45 19.69 5,040 -0.26(-1.30%)
Sep 22, 2016 19.95 19.95 19.95 19.95 1,100 +0.00(+0.00%)
Sep 20, 2016 19.95 19.95 19.95 0 -0.05(-0.25%)
Sep 19, 2016 20.00 20.05 20.00 20.00 2,500 +0.24(+1.21%)
Sep 16, 2016 19.88 19.88 19.76 19.76 2,200 -0.21(-1.05%)
Sep 15, 2016 20.03 20.03 19.97 19.97 800 -0.14(-0.70%)
Sep 14, 2016 20.00 20.21 20.00 20.11 600 +0.11(+0.55%)
Sep 13, 2016 20.12 20.12 20.00 20.00 1,400 -0.29(-1.43%)
Sep 12, 2016 20.22 20.30 20.22 20.29 2,300 -0.02(-0.10%)
Sep 09, 2016 20.33 20.33 20.31 20.31 1,700 -0.29(-1.41%)
Sep 08, 2016 20.60 20.60 20.60 20.60 600 +0.42(+2.08%)
Sep 07, 2016 20.17 20.18 20.15 20.18 600 -0.22(-1.08%)
Sep 06, 2016 20.30 20.40 20.20 20.40 1,080 +0.28(+1.39%)
Aug 31, 2016 20.12 20.12 20.12 0 -0.10(-0.49%)
Aug 30, 2016 20.22 20.22 20.22 20.22 100 +0.10(+0.50%)
Aug 29, 2016 20.19 20.20 20.12 20.12 800 -0.09(-0.45%)
Aug 25, 2016 20.21 20.21 20.21 0 -0.07(-0.35%)
Aug 24, 2016 20.56 20.57 20.27 20.28 3,500 -0.25(-1.22%)
Aug 23, 2016 20.80 20.93 20.53 20.53 4,105 -0.33(-1.58%)
Aug 22, 2016 20.85 20.86 20.85 20.86 300 +0.00(+0.00%)
Aug 18, 2016 20.86 20.86 20.86 50 +0.33(+1.61%)
Aug 17, 2016 20.53 20.53 20.53 20.53 200 +0.03(+0.15%)
Aug 16, 2016 20.39 20.52 20.39 20.50 960 +0.27(+1.33%)
Aug 15, 2016 20.39 20.40 20.23 20.23 1,400 -0.17(-0.83%)
Aug 12, 2016 20.42 20.45 20.39 20.40 6,280 +0.20(+0.99%)
Aug 11, 2016 20.19 20.20 20.19 20.20 1,900 +0.00(+0.00%)
Aug 10, 2016 20.07 20.20 20.02 20.20 731 +0.10(+0.50%)
Aug 09, 2016 19.92 20.10 19.92 20.10 3,500 +0.41(+2.08%)
Aug 08, 2016 19.69 19.69 19.69 19.69 1,420 +0.21(+1.08%)
Aug 05, 2016 19.50 19.50 19.48 19.48 1,290 +0.22(+1.14%)
Aug 03, 2016 19.26 19.26 19.26 0 +0.01(+0.05%)
Aug 02, 2016 19.08 19.25 19.08 19.25 3,200 +0.20(+1.05%)
Jul 29, 2016 19.05 19.05 19.05 0 +0.19(+1.01%)
Jul 28, 2016 18.86 18.86 18.86 18.86 100 -0.32(-1.67%)
Jul 27, 2016 19.18 19.18 19.18 19.18 700 -0.05(-0.26%)
Jul 22, 2016 19.23 19.23 19.23 20 +0.21(+1.10%)
Jul 21, 2016 18.98 19.02 18.95 19.02 4,500 +0.06(+0.32%)
Jul 20, 2016 18.42 18.96 18.42 18.96 7,430 +0.36(+1.94%)
Jul 19, 2016 18.42 18.61 18.41 18.60 5,074 +0.25(+1.36%)
Jul 18, 2016 18.91 18.91 18.35 18.35 200 -0.15(-0.81%)
Jul 15, 2016 18.55 18.55 18.50 18.50 1,900 +0.00(+0.00%)
Jul 14, 2016 18.55 18.60 18.30 18.50 8,480 -0.05(-0.27%)
Jul 13, 2016 18.61 18.76 18.55 18.55 1,200 -0.11(-0.59%)
Jul 12, 2016 18.62 18.66 18.49 18.66 5,930 +0.04(+0.21%)
Jul 11, 2016 18.50 18.62 18.50 18.62 1,350 +0.00(+0.00%)
Jul 08, 2016 18.66 18.66 18.53 18.62 5,460 -0.02(-0.11%)
Jul 07, 2016 18.68 18.68 18.52 18.64 2,460 -0.13(-0.69%)
Jul 05, 2016 18.87 18.87 18.77 18.77 875 -0.23(-1.21%)
Jul 04, 2016 18.88 19.00 18.88 19.00 261 -0.25(-1.30%)
Jun 30, 2016 19.25 19.25 19.25 0 +0.07(+0.36%)
Jun 29, 2016 18.97 19.21 18.94 19.18 5,100 +0.42(+2.24%)
Jun 28, 2016 18.76 18.98 18.75 18.76 3,655 -0.32(-1.68%)
Jun 24, 2016 19.08 19.08 19.08 0 +0.18(+0.95%)
Jun 23, 2016 19.00 19.00 18.84 18.90 3,600 +0.09(+0.48%)
Jun 22, 2016 18.82 18.82 18.81 18.81 500 +0.11(+0.59%)
Jun 21, 2016 18.57 18.70 18.57 18.70 3,650 +0.20(+1.08%)
Jun 20, 2016 18.53 18.53 18.50 18.50 1,300 +0.35(+1.93%)
Jun 17, 2016 18.19 18.35 17.98 18.15 8,610 -0.20(-1.09%)
Jun 16, 2016 18.83 18.83 18.35 18.35 5,650 -0.51(-2.70%)
Jun 15, 2016 18.85 18.86 18.70 18.86 6,500 +0.01(+0.05%)
Jun 14, 2016 18.95 18.95 18.85 18.85 2,800 -0.05(-0.26%)
Jun 13, 2016 18.87 18.90 18.85 18.90 2,434 -0.09(-0.47%)
Jun 10, 2016 18.98 19.00 18.98 18.99 2,050 -0.01(-0.05%)
Jun 09, 2016 18.96 19.00 18.85 19.00 9,565 +0.19(+1.01%)
Jun 08, 2016 18.99 19.00 18.81 18.81 2,515 -0.18(-0.95%)
Jun 07, 2016 18.85 18.99 18.85 18.99 1,700 +0.10(+0.53%)
Jun 06, 2016 18.86 18.89 18.86 18.89 370 +0.19(+1.02%)
Jun 03, 2016 18.65 18.94 18.65 18.70 3,367 +0.06(+0.32%)
Jun 02, 2016 18.75 18.75 18.60 18.64 4,124 +0.14(+0.76%)
May 31, 2016 18.50 18.50 18.50 88 +0.09(+0.49%)
May 30, 2016 18.62 18.65 18.41 18.41 6,800 +0.10(+0.55%)
May 27, 2016 18.25 18.45 18.25 18.31 3,547 +0.14(+0.77%)
May 26, 2016 18.18 18.18 18.16 18.17 1,017 +0.02(+0.11%)
May 25, 2016 18.11 18.19 18.01 18.15 4,080 -0.04(-0.22%)
May 24, 2016 18.11 18.19 18.06 18.19 930 +0.29(+1.62%)
May 20, 2016 17.90 17.90 17.90 0 +0.03(+0.17%)
May 19, 2016 17.95 18.00 17.87 17.87 17,485 -0.19(-1.05%)
May 18, 2016 18.06 18.06 18.06 18.06 587 +0.19(+1.06%)
May 17, 2016 17.87 17.87 17.87 17.87 234 +0.36(+2.06%)
May 16, 2016 17.53 17.70 17.51 17.51 8,650 -0.19(-1.07%)
May 13, 2016 18.00 18.00 17.57 17.70 4,600 -0.30(-1.67%)
May 12, 2016 17.89 18.02 17.89 18.00 4,100 +0.29(+1.64%)
May 11, 2016 17.34 17.98 17.34 17.71 1,150 +0.01(+0.06%)
May 10, 2016 17.70 17.70 17.49 17.70 2,400 +0.00(+0.00%)
May 09, 2016 18.11 18.11 17.62 17.70 4,740 -0.30(-1.67%)
May 06, 2016 18.00 18.01 18.00 18.00 1,000 -0.10(-0.55%)
May 05, 2016 17.95 18.10 17.94 18.10 7,700 -0.15(-0.82%)
May 04, 2016 18.25 18.25 18.25 18.25 1,000 +0.16(+0.86%)
May 03, 2016 18.00 18.10 18.00 18.09 4,150 +0.07(+0.42%)
May 02, 2016 18.03 18.03 18.02 18.02 270 -0.22(-1.21%)
Apr 29, 2016 18.25 18.25 18.01 18.24 800 -0.01(-0.05%)
Apr 28, 2016 18.25 18.26 18.25 18.25 1,557 +0.00(+0.00%)
Apr 27, 2016 18.10 18.25 18.10 18.25 800 +0.17(+0.94%)
Apr 26, 2016 17.84 18.08 17.84 18.08 5,705 +0.28(+1.57%)
Apr 25, 2016 17.98 17.98 17.75 17.80 4,166 -0.15(-0.84%)
Apr 22, 2016 17.98 18.10 17.95 17.95 10,670 -0.23(-1.27%)
Apr 21, 2016 18.19 18.19 18.13 18.18 3,670 +0.23(+1.28%)
Apr 20, 2016 18.35 18.35 17.95 17.95 2,050 -0.36(-1.97%)
Apr 19, 2016 18.31 18.31 18.31 18.31 99,916 -0.03(-0.16%)
Apr 18, 2016 18.36 18.36 18.22 18.34 1,720 +0.03(+0.16%)
Apr 15, 2016 18.80 18.84 18.31 18.31 11,086 -0.20(-1.08%)
Apr 14, 2016 18.55 18.55 18.51 18.51 300 +0.01(+0.05%)
Apr 13, 2016 18.54 18.55 18.49 18.50 1,800 +0.28(+1.54%)
Apr 11, 2016 18.22 18.22 18.22 0 -0.27(-1.46%)
Apr 08, 2016 18.50 18.50 18.49 18.49 2,700 -0.01(-0.05%)
Apr 07, 2016 18.52 18.52 18.20 18.50 4,369 +0.02(+0.11%)
Apr 06, 2016 18.48 18.48 18.48 18.48 295 +0.13(+0.71%)
Apr 05, 2016 18.50 18.50 18.35 18.35 1,880 -0.05(-0.27%)
Apr 04, 2016 18.43 18.43 18.40 18.40 612 +0.00(+0.00%)
Mar 31, 2016 18.40 18.40 18.40 20 +0.00(+0.00%)
Mar 30, 2016 18.42 18.43 18.34 18.40 2,525 -0.24(-1.29%)
Mar 28, 2016 18.64 18.64 18.64 0 +0.14(+0.76%)
Mar 24, 2016 18.50 18.50 18.50 0 +0.00(+0.00%)
Mar 23, 2016 18.45 18.50 18.45 18.50 510 +0.26(+1.43%)
Mar 22, 2016 18.25 18.47 18.07 18.24 8,200 -0.01(-0.05%)
Mar 21, 2016 18.21 18.26 17.98 18.25 1,800 +0.25(+1.39%)
Mar 18, 2016 18.00 18.00 17.90 18.00 1,400 +0.09(+0.50%)
Mar 17, 2016 18.20 18.20 17.91 17.91 295 -0.15(-0.83%)
Mar 16, 2016 17.89 18.07 17.89 18.06 1,300 +0.16(+0.89%)
Mar 15, 2016 17.90 17.90 17.90 17.90 200 +0.10(+0.56%)
Mar 14, 2016 17.37 18.00 17.37 17.80 2,350 -0.33(-1.82%)
Mar 11, 2016 17.92 18.24 17.92 18.13 2,950 +0.12(+0.67%)
Mar 10, 2016 18.20 18.20 18.01 18.01 1,600 -0.31(-1.69%)
Mar 09, 2016 18.32 18.32 18.32 18.32 144 +0.62(+3.50%)
Mar 08, 2016 18.33 18.33 17.70 17.70 2,279 -0.38(-2.10%)
Mar 07, 2016 17.50 18.08 17.26 18.08 6,856 +0.53(+3.02%)
Mar 04, 2016 17.55 16.80 17.55 1,150 +0.75(+4.46%)
Mar 03, 2016 16.95 16.95 16.64 16.80 21,800 -0.25(-1.47%)
Mar 02, 2016 16.67 17.05 16.60 17.05 1,400 +0.65(+3.96%)
Mar 01, 2016 16.39 16.40 16.39 16.40 700 +0.00(+0.00%)
Feb 29, 2016 16.10 16.40 16.10 16.40 1,800 +0.39(+2.44%)
Feb 26, 2016 16.21 16.21 16.01 16.01 1,395 +0.10(+0.63%)
Feb 25, 2016 15.91 15.91 15.91 15.91 900 +0.01(+0.06%)
Feb 24, 2016 15.94 15.94 15.90 15.90 1,640 +0.07(+0.44%)
Feb 23, 2016 16.00 16.01 15.81 15.83 4,340 -0.19(-1.19%)
Feb 22, 2016 16.31 16.69 16.02 16.02 3,270 -0.48(-2.88%)
Feb 19, 2016 16.26 16.50 16.26 16.50 1,850 -0.15(-0.93%)
Feb 18, 2016 16.66 16.66 16.17 16.65 2,650 -0.10(-0.60%)
Feb 17, 2016 16.98 17.05 16.75 16.75 3,000 -0.21(-1.24%)
Feb 16, 2016 17.20 17.20 16.70 16.96 6,700 -0.04(-0.24%)
Feb 12, 2016 17.00 17.00 17.00 0 +0.00(+0.00%)
Feb 11, 2016 16.73 17.14 16.73 17.00 1,275 -0.60(-3.41%)
Feb 10, 2016 17.74 17.81 17.45 17.60 4,630 +0.09(+0.51%)
Feb 09, 2016 18.48 18.48 17.51 17.51 4,300 -1.04(-5.61%)
Feb 08, 2016 18.89 18.93 18.47 18.55 2,000 -0.20(-1.07%)
Feb 05, 2016 18.75 18.75 18.75 18.75 119 +0.00(+0.00%)
Feb 04, 2016 18.25 18.76 18.25 18.75 2,830 +0.61(+3.36%)
Feb 03, 2016 18.21 18.33 17.86 18.14 1,865 -0.07(-0.38%)
Feb 02, 2016 18.45 18.45 17.95 18.21 1,910 -0.24(-1.30%)
Feb 01, 2016 18.50 18.51 18.45 18.45 600 -0.35(-1.86%)
Jan 29, 2016 18.81 18.81 18.80 18.80 200 +0.22(+1.18%)
Jan 28, 2016 18.98 18.98 18.36 18.58 2,153 +0.08(+0.43%)
Jan 27, 2016 18.74 18.74 18.49 18.50 3,005 -0.20(-1.07%)
Jan 26, 2016 18.83 18.83 18.70 18.70 1,642 +0.25(+1.36%)
Jan 25, 2016 18.31 18.57 18.31 18.45 3,690 -0.43(-2.28%)
Jan 22, 2016 18.49 18.88 18.49 18.88 1,300 +0.55(+3.00%)
Jan 21, 2016 18.11 18.33 18.06 18.33 1,800 +0.33(+1.83%)
Jan 20, 2016 18.37 18.37 17.99 18.00 6,766 -0.07(-0.39%)
Jan 19, 2016 17.50 18.20 17.50 18.07 2,550 +0.58(+3.32%)
Jan 18, 2016 17.35 17.53 17.35 17.49 2,700 +0.17(+0.98%)
Jan 15, 2016 17.23 18.05 17.23 17.32 3,225 -1.45(-7.73%)
Jan 14, 2016 19.33 19.33 18.77 18.77 1,255 -0.53(-2.75%)
Jan 13, 2016 19.45 19.45 19.30 19.30 300 -0.44(-2.23%)
Jan 12, 2016 19.67 19.97 19.61 19.74 2,190 -0.26(-1.30%)
Jan 11, 2016 20.21 20.22 19.99 20.00 3,170 -0.36(-1.77%)
Jan 08, 2016 20.32 20.36 20.32 20.36 650 +0.03(+0.15%)
Jan 07, 2016 20.33 20.35 20.33 20.33 770 -0.42(-2.02%)
Jan 06, 2016 20.86 20.86 20.76 20.75 636 -0.25(-1.19%)
Jan 05, 2016 21.10 21.12 21.00 21.00 455 -0.25(-1.18%)
Jan 04, 2016 21.33 21.55 21.25 21.25 700 -0.24(-1.12%)
Dec 31, 2015 21.49 21.49 21.49 0 +0.49(+2.33%)
Dec 30, 2015 20.45 21.00 20.26 21.00 500 +0.59(+2.89%)
Dec 29, 2015 19.58 20.41 19.58 20.41 4,400 +1.10(+5.70%)
Dec 24, 2015 19.31 19.31 19.31 0 -0.54(-2.72%)
Dec 23, 2015 19.61 19.91 19.60 19.85 3,730 +0.00(+0.00%)
Dec 22, 2015 19.97 19.97 19.65 19.85 2,625 +0.10(+0.51%)
Dec 21, 2015 19.51 19.83 19.51 19.75 39,950 +0.25(+1.28%)
Dec 18, 2015 19.40 19.51 19.02 19.50 3,150 +0.07(+0.36%)
Dec 17, 2015 19.25 19.68 19.25 19.43 8,269 -0.32(-1.62%)
Dec 16, 2015 20.04 20.04 18.99 19.75 7,018 +1.09(+5.84%)
Dec 15, 2015 19.36 19.50 18.51 18.66 6,741 +0.83(+4.66%)
Dec 14, 2015 18.79 18.79 17.83 17.83 7,040 -0.93(-4.96%)
Dec 11, 2015 18.97 18.97 18.75 18.76 6,395 -0.11(-0.58%)
Dec 10, 2015 18.53 18.92 18.29 18.87 16,923 +0.37(+2.00%)
Dec 09, 2015 19.65 19.65 18.05 18.50 16,846 -1.39(-6.99%)
Dec 08, 2015 20.24 20.24 19.88 19.89 3,387 -0.47(-2.31%)
Dec 04, 2015 20.36 20.36 20.36 0 -0.31(-1.50%)
Dec 03, 2015 20.99 20.99 20.67 20.67 5,120 -0.10(-0.48%)
Dec 02, 2015 20.55 21.00 20.55 20.77 1,779 +0.07(+0.34%)
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.