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 )

22.53 +0.03 (+0.13%)
Streaming Delayed Price Updated: 2:06 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 (%)
Mar 31, 2017 23.95 23.95 23.95 1 +0.07(+0.29%)
Mar 30, 2017 23.72 23.92 23.72 23.88 852 +0.38(+1.62%)
Mar 27, 2017 23.50 23.50 23.50 0 +0.10(+0.43%)
Mar 24, 2017 23.47 23.47 23.39 23.40 1,500 -0.16(-0.68%)
Mar 23, 2017 23.47 23.75 23.46 23.56 1,100 -0.20(-0.84%)
Mar 22, 2017 24.18 24.18 22.95 23.76 34,356 -0.42(-1.74%)
Mar 20, 2017 24.18 24.18 24.18 0 -0.06(-0.25%)
Mar 16, 2017 24.24 24.24 24.24 0 -0.16(-0.66%)
Mar 14, 2017 24.40 24.40 24.40 67 -0.04(-0.16%)
Mar 13, 2017 24.51 24.52 24.44 24.44 600 -0.01(-0.04%)
Mar 10, 2017 24.35 24.62 24.35 24.45 3,277 -0.05(-0.20%)
Mar 09, 2017 24.52 24.60 24.50 24.50 1,598 +0.02(+0.08%)
Mar 08, 2017 24.22 24.48 24.18 24.48 3,403 +0.29(+1.20%)
Mar 07, 2017 23.98 24.19 23.98 24.19 1,404 -0.02(-0.08%)
Mar 06, 2017 23.98 24.21 23.81 24.21 3,195 +0.36(+1.51%)
Mar 03, 2017 23.85 23.85 23.85 23.85 25,087 +0.07(+0.29%)
Mar 02, 2017 23.78 23.78 23.78 23.78 179 -0.17(-0.71%)
Mar 01, 2017 23.84 23.97 23.84 23.95 2,632 -0.03(-0.13%)
Feb 27, 2017 23.98 23.98 23.98 0 +0.15(+0.63%)
Feb 24, 2017 23.83 23.83 23.83 23.83 300 -0.25(-1.04%)
Feb 23, 2017 23.80 24.08 23.80 24.08 4,108 +0.08(+0.33%)
Feb 22, 2017 24.00 24.11 23.97 24.00 16,900 +0.01(+0.04%)
Feb 21, 2017 24.07 24.08 23.81 23.99 1,974 +0.10(+0.42%)
Feb 17, 2017 23.89 23.89 23.89 0 -0.10(-0.42%)
Feb 16, 2017 23.99 23.99 23.99 23.99 300 -0.06(-0.25%)
Feb 15, 2017 24.04 24.05 24.00 24.05 39,189 +0.00(+0.00%)
Feb 14, 2017 24.00 24.05 24.00 24.05 24,429 -0.07(-0.29%)
Feb 13, 2017 24.00 24.12 24.00 24.12 1,067 +0.12(+0.50%)
Feb 10, 2017 24.04 24.15 24.00 24.00 2,910 -0.25(-1.03%)
Feb 09, 2017 24.25 24.42 24.07 24.25 3,000 +0.00(+0.00%)
Feb 08, 2017 24.03 24.25 24.03 24.25 2,700 +0.02(+0.08%)
Feb 07, 2017 24.30 24.30 24.02 24.23 3,200 -0.07(-0.29%)
Feb 06, 2017 24.39 24.39 24.28 24.30 4,100 -0.08(-0.33%)
Feb 03, 2017 24.39 24.40 24.38 24.38 1,806 +0.05(+0.21%)
Feb 02, 2017 24.33 24.41 24.33 24.33 1,400 +0.23(+0.95%)
Feb 01, 2017 24.09 24.10 24.09 24.10 1,000 +0.24(+1.01%)
Jan 31, 2017 23.84 23.97 23.84 23.86 3,500 -0.14(-0.58%)
Jan 30, 2017 24.00 23.66 24.00 11,230 +0.09(+0.38%)
Jan 27, 2017 23.92 24.02 23.91 23.91 380 +0.16(+0.67%)
Jan 26, 2017 23.49 23.75 23.49 23.75 40,578 +0.25(+1.06%)
Jan 25, 2017 23.65 23.65 23.49 23.50 8,484 -0.10(-0.42%)
Jan 24, 2017 23.60 23.71 23.60 23.60 39,180 -0.47(-1.95%)
Jan 23, 2017 23.92 24.07 23.90 24.07 1,300 +0.10(+0.42%)
Jan 20, 2017 24.32 24.32 23.97 23.97 1,560 -0.18(-0.75%)
Jan 19, 2017 23.92 24.15 23.92 24.15 545 -0.08(-0.33%)
Jan 18, 2017 24.20 24.23 24.19 24.23 875 +0.03(+0.12%)
Jan 17, 2017 23.99 24.20 23.90 24.20 1,380 +0.33(+1.38%)
Jan 16, 2017 23.71 23.90 23.71 23.87 1,500 +0.12(+0.51%)
Jan 13, 2017 23.75 23.75 23.75 23.75 612 +0.00(+0.00%)
Jan 12, 2017 23.75 23.75 23.75 23.75 599 -0.05(-0.21%)
Jan 11, 2017 23.76 23.80 23.64 23.80 1,740 +0.03(+0.13%)
Jan 10, 2017 23.79 23.79 23.77 23.77 700 -0.17(-0.71%)
Jan 09, 2017 23.59 23.99 23.49 23.94 4,465 +0.35(+1.48%)
Jan 06, 2017 23.49 23.66 23.36 23.59 3,065 +0.28(+1.20%)
Jan 05, 2017 23.40 23.50 23.27 23.31 6,948 +0.12(+0.52%)
Jan 04, 2017 22.93 23.19 22.93 23.19 4,475 +0.26(+1.13%)
Jan 03, 2017 22.90 22.93 22.90 22.93 400 +0.13(+0.57%)
Dec 29, 2016 22.80 22.80 22.80 0 +0.22(+0.97%)
Dec 28, 2016 22.65 22.67 22.47 22.58 2,650 -0.07(-0.31%)
Dec 23, 2016 22.65 22.65 22.65 0 +0.15(+0.67%)
Dec 22, 2016 22.35 22.56 22.34 22.50 4,407 -0.11(-0.49%)
Dec 21, 2016 22.66 22.82 22.30 22.61 4,145 -0.21(-0.92%)
Dec 20, 2016 22.46 22.83 22.46 22.82 3,909 +0.27(+1.20%)
Dec 19, 2016 22.64 22.70 22.05 22.55 4,680 -0.29(-1.27%)
Dec 16, 2016 22.96 22.96 22.76 22.84 5,943 -0.11(-0.48%)
Dec 15, 2016 22.42 22.95 22.41 22.95 8,150 +0.49(+2.18%)
Dec 14, 2016 22.02 22.46 22.02 22.46 4,300 +0.31(+1.40%)
Dec 13, 2016 21.31 22.15 21.31 22.15 10,056 -0.15(-0.67%)
Dec 12, 2016 21.59 22.30 21.53 22.30 7,329 +0.90(+4.21%)
Dec 09, 2016 21.30 21.51 21.30 21.40 1,446 +0.11(+0.52%)
Dec 08, 2016 21.24 21.29 21.10 21.29 2,538 -0.02(-0.09%)
Dec 07, 2016 21.35 21.35 21.16 21.31 2,127 +0.01(+0.05%)
Dec 06, 2016 21.59 21.64 21.29 21.30 4,000 -0.21(-0.98%)
Dec 05, 2016 21.50 21.51 21.50 21.51 200 +0.16(+0.75%)
Dec 01, 2016 21.35 21.35 21.35 0 -0.10(-0.47%)
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%)
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.