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 )

22.50 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, May 23, 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 29, 2018 24.56 24.56 24.56 0 +0.01(+0.04%)
Mar 26, 2018 24.55 24.55 24.55 20 +0.03(+0.12%)
Mar 22, 2018 24.52 24.52 24.52 0 -0.08(-0.33%)
Mar 21, 2018 24.50 24.61 24.45 24.60 3,600 +0.55(+2.29%)
Mar 19, 2018 24.05 24.05 24.05 0 -0.45(-1.84%)
Mar 16, 2018 24.50 24.50 24.50 24.50 5,805 -0.05(-0.20%)
Mar 15, 2018 24.55 24.55 24.55 24.55 300 +0.02(+0.08%)
Mar 14, 2018 24.71 24.71 24.53 24.53 3,800 -0.16(-0.65%)
Mar 13, 2018 24.69 24.69 24.69 24.69 200 +0.14(+0.57%)
Mar 08, 2018 24.55 24.55 24.55 0 +0.00(+0.00%)
Mar 07, 2018 24.65 24.65 24.55 24.55 2,210 -0.05(-0.20%)
Mar 06, 2018 24.56 24.60 24.56 24.60 970 -0.12(-0.49%)
Mar 05, 2018 24.56 24.72 24.55 24.72 999 -0.03(-0.12%)
Mar 02, 2018 24.85 24.85 24.75 24.75 2,470 -0.02(-0.08%)
Mar 01, 2018 24.77 24.77 24.77 24.77 200 -0.13(-0.52%)
Feb 28, 2018 24.95 24.95 24.90 24.90 362 -0.02(-0.08%)
Feb 27, 2018 24.90 24.92 24.90 24.92 1,000 +0.12(+0.48%)
Feb 26, 2018 24.80 24.80 24.80 24.80 600 +0.05(+0.20%)
Feb 23, 2018 24.90 24.90 24.75 24.75 1,000 -0.15(-0.60%)
Feb 22, 2018 24.90 24.70 24.90 1,100 +0.20(+0.81%)
Feb 21, 2018 24.70 24.70 24.70 24.70 450 +0.10(+0.41%)
Feb 20, 2018 24.60 24.60 24.60 24.60 1,200 -0.05(-0.20%)
Feb 15, 2018 24.65 24.65 24.65 0 +0.00(+0.00%)
Feb 14, 2018 24.80 24.80 24.65 24.65 662 -0.15(-0.60%)
Feb 12, 2018 24.80 24.80 24.80 0 -0.11(-0.44%)
Feb 08, 2018 24.91 24.91 24.91 0 +0.06(+0.24%)
Feb 07, 2018 24.93 24.93 24.85 24.85 2,600 -0.08(-0.32%)
Feb 06, 2018 25.01 25.01 24.92 24.93 2,300 -0.07(-0.28%)
Feb 05, 2018 25.18 25.18 25.00 25.00 3,200 -0.14(-0.56%)
Jan 31, 2018 25.14 25.14 25.14 25.14 100 -0.05(-0.20%)
Jan 30, 2018 25.20 25.20 25.19 25.19 365 -0.02(-0.08%)
Jan 24, 2018 25.21 25.21 25.21 0 +0.11(+0.44%)
Jan 18, 2018 25.10 25.10 25.10 76 -0.40(-1.57%)
Jan 12, 2018 25.50 25.50 25.50 28 +0.00(+0.00%)
Jan 11, 2018 25.65 25.65 25.49 25.50 2,800 -0.15(-0.58%)
Jan 10, 2018 25.65 25.65 25.65 25.65 300 +0.13(+0.51%)
Jan 09, 2018 25.52 25.52 25.50 25.52 3,600 +0.42(+1.67%)
Dec 29, 2017 25.10 25.10 25.10 0 +0.05(+0.20%)
Dec 28, 2017 25.05 25.05 25.05 25.05 50,712 -0.43(-1.69%)
Dec 27, 2017 25.48 25.50 25.48 25.48 2,510 +0.48(+1.92%)
Dec 22, 2017 25.00 25.00 25.00 25.00 100 +0.00(+0.00%)
Dec 21, 2017 25.00 25.00 24.90 25.00 3,700 -0.01(-0.04%)
Dec 20, 2017 25.01 25.01 25.01 25.01 100 -0.02(-0.08%)
Dec 19, 2017 25.03 25.03 25.03 25.03 100 +0.03(+0.12%)
Dec 18, 2017 25.00 25.03 24.98 25.00 3,200 -0.07(-0.28%)
Dec 15, 2017 25.10 25.10 25.07 25.07 900 -0.12(-0.48%)
Dec 14, 2017 25.19 25.19 25.19 25.19 375 -0.16(-0.63%)
Dec 13, 2017 25.22 25.35 25.20 25.35 1,500 +0.15(+0.60%)
Dec 12, 2017 25.25 25.25 25.20 25.20 26,500 -0.04(-0.16%)
Dec 11, 2017 25.21 25.24 25.21 25.24 2,100 -0.22(-0.86%)
Dec 08, 2017 25.46 25.46 25.46 25.46 100 +0.25(+0.99%)
Dec 07, 2017 25.21 25.23 25.21 25.21 1,600 -0.04(-0.16%)
Dec 05, 2017 25.25 25.25 25.25 0 -0.25(-0.98%)
Dec 04, 2017 25.50 25.50 25.50 25.50 675 +0.01(+0.04%)
Dec 01, 2017 25.46 25.49 25.45 25.49 1,000 +0.04(+0.16%)
Nov 30, 2017 25.44 25.45 25.39 25.45 2,500 +0.08(+0.32%)
Nov 29, 2017 25.43 25.43 25.37 25.37 200 -0.08(-0.31%)
Nov 28, 2017 25.45 25.45 25.45 25.45 150 -0.07(-0.27%)
Nov 24, 2017 25.52 25.52 25.52 70 +0.21(+0.83%)
Nov 23, 2017 25.31 25.31 25.31 25.31 200 -0.28(-1.09%)
Nov 22, 2017 25.30 25.59 25.30 25.59 500 +0.29(+1.15%)
Nov 21, 2017 25.30 25.30 25.30 25.30 1,500 -0.35(-1.36%)
Nov 20, 2017 25.59 25.65 25.59 25.65 1,200 -0.33(-1.27%)
Nov 17, 2017 25.98 25.98 25.98 25.98 100 +0.08(+0.31%)
Nov 16, 2017 25.25 25.90 25.25 25.90 1,300 +0.65(+2.57%)
Nov 15, 2017 25.17 25.25 25.17 25.25 840 +0.00(+0.00%)
Nov 14, 2017 25.20 25.25 25.20 25.25 4,000 +0.09(+0.36%)
Nov 13, 2017 25.16 25.16 25.16 25.16 250 -0.09(-0.36%)
Nov 10, 2017 25.25 25.25 25.25 25.25 3,400 +0.05(+0.20%)
Nov 09, 2017 25.20 25.20 25.20 25.20 1,000 -0.10(-0.40%)
Nov 08, 2017 25.30 25.30 25.30 25.30 100 -0.17(-0.67%)
Nov 07, 2017 25.30 25.47 25.30 25.47 2,500 +0.04(+0.16%)
Nov 03, 2017 25.43 25.43 25.43 0 -0.05(-0.20%)
Nov 02, 2017 25.19 25.48 25.19 25.48 2,700 +0.33(+1.31%)
Nov 01, 2017 25.14 25.15 25.14 25.15 1,200 -0.04(-0.16%)
Oct 31, 2017 25.10 25.19 25.05 25.19 1,600 +0.04(+0.16%)
Oct 27, 2017 25.15 25.15 25.15 0 +0.08(+0.32%)
Oct 26, 2017 25.14 25.15 25.07 25.07 2,066 +0.02(+0.08%)
Oct 25, 2017 25.07 25.07 25.05 25.05 1,800 +0.00(+0.00%)
Oct 24, 2017 25.05 25.05 25.05 25.05 500 -0.10(-0.40%)
Oct 19, 2017 25.15 25.15 25.15 50 -0.05(-0.20%)
Oct 18, 2017 25.30 25.30 25.20 25.20 1,350 -0.04(-0.16%)
Oct 13, 2017 25.24 25.24 25.24 0 +0.11(+0.44%)
Oct 11, 2017 25.13 25.13 25.13 0 +0.03(+0.12%)
Oct 10, 2017 25.16 25.16 25.10 25.10 2,900 +0.00(+0.00%)
Oct 05, 2017 25.10 25.10 25.10 0 +0.10(+0.40%)
Oct 04, 2017 25.00 25.10 25.00 25.00 4,500 -0.01(-0.04%)
Oct 03, 2017 25.06 25.10 25.00 25.01 2,500 -0.09(-0.36%)
Oct 02, 2017 25.11 25.11 25.10 25.10 1,600 +0.05(+0.20%)
Sep 29, 2017 24.85 25.05 24.84 25.05 2,656 +0.20(+0.80%)
Sep 28, 2017 24.84 24.90 24.84 24.85 2,200 +0.01(+0.04%)
Sep 27, 2017 24.48 24.84 24.48 24.84 12,007 +0.34(+1.39%)
Sep 26, 2017 24.50 24.50 24.50 24.50 650 +0.05(+0.20%)
Sep 25, 2017 24.52 24.52 24.45 24.45 4,100 -0.05(-0.20%)
Sep 22, 2017 24.40 24.51 24.40 24.50 1,100 +0.17(+0.70%)
Sep 20, 2017 24.33 24.33 24.33 90 +0.25(+1.04%)
Sep 18, 2017 24.08 24.08 24.08 80 -0.12(-0.50%)
Sep 15, 2017 24.21 24.21 24.20 24.20 400 +0.09(+0.37%)
Sep 14, 2017 24.16 24.40 24.11 24.11 4,100 -0.29(-1.19%)
Sep 12, 2017 24.40 24.40 24.40 0 +0.18(+0.74%)
Sep 11, 2017 24.25 24.25 24.22 24.22 200 -0.02(-0.08%)
Sep 08, 2017 24.25 24.25 24.24 24.24 700 +0.00(+0.00%)
Sep 07, 2017 24.24 24.24 24.24 24.24 200 +0.14(+0.58%)
Sep 06, 2017 23.87 24.10 23.86 24.10 4,000 +0.21(+0.88%)
Sep 05, 2017 23.81 23.90 23.81 23.89 2,700 +0.02(+0.08%)
Sep 01, 2017 23.87 23.87 23.87 23.87 300 +0.02(+0.08%)
Aug 31, 2017 23.77 23.86 23.63 23.85 12,400 -0.38(-1.57%)
Aug 29, 2017 24.23 24.23 24.23 0 -0.08(-0.33%)
Aug 28, 2017 24.31 24.31 24.31 24.31 300 +0.08(+0.33%)
Aug 25, 2017 24.29 24.29 24.23 24.23 700 -0.03(-0.12%)
Aug 24, 2017 24.26 24.26 24.26 24.26 153 -0.02(-0.08%)
Aug 23, 2017 24.30 24.30 24.28 24.28 267 -0.07(-0.29%)
Aug 22, 2017 24.35 24.36 24.35 24.35 2,725 -0.08(-0.33%)
Aug 21, 2017 24.43 24.43 24.30 24.43 1,615 +0.00(+0.00%)
Aug 18, 2017 24.40 24.43 24.40 24.43 1,600 +0.00(+0.00%)
Aug 16, 2017 24.43 24.43 24.43 0 +0.08(+0.33%)
Aug 15, 2017 24.46 24.50 24.35 24.35 4,000 -0.39(-1.58%)
Aug 10, 2017 24.74 24.74 24.74 15 -0.16(-0.64%)
Aug 09, 2017 24.85 24.90 24.85 24.90 7,011 -0.02(-0.08%)
Aug 08, 2017 24.85 24.92 24.85 24.92 4,300 +0.14(+0.56%)
Aug 04, 2017 24.78 24.78 24.78 24.78 500 +0.04(+0.16%)
Aug 03, 2017 24.74 24.74 24.74 24.74 2,250 -0.11(-0.44%)
Aug 02, 2017 24.81 24.85 24.81 24.85 2,000 +0.01(+0.04%)
Jul 28, 2017 24.84 24.84 24.84 0 +0.13(+0.53%)
Jul 27, 2017 24.87 24.87 24.70 24.71 900 -0.15(-0.60%)
Jul 26, 2017 24.86 24.86 24.86 24.86 700 +0.00(+0.00%)
Jul 25, 2017 24.85 24.87 24.85 24.86 1,008 -0.04(-0.16%)
Jul 24, 2017 24.89 24.90 24.89 24.90 615 +0.10(+0.40%)
Jul 20, 2017 24.80 24.80 24.80 0 -0.20(-0.80%)
Jul 19, 2017 24.78 25.00 24.78 25.00 200 +0.40(+1.63%)
Jul 18, 2017 24.63 24.63 24.60 24.60 1,000 +0.00(+0.00%)
Jul 17, 2017 24.64 24.64 24.60 24.60 1,290 +0.10(+0.41%)
Jul 13, 2017 24.50 24.50 24.50 0 +0.05(+0.20%)
Jul 12, 2017 24.43 24.45 24.31 24.45 2,100 +0.10(+0.41%)
Jul 10, 2017 24.35 24.35 24.35 0 +0.11(+0.45%)
Jul 07, 2017 24.24 24.24 24.22 24.24 400 -0.01(-0.04%)
Jul 06, 2017 24.32 24.32 24.25 24.25 570 -0.15(-0.61%)
Jul 05, 2017 24.49 24.49 24.40 24.40 1,300 -0.19(-0.77%)
Jul 03, 2017 24.59 24.59 24.59 24.59 0 +0.00(+0.00%)
Jun 30, 2017 24.59 24.59 24.59 0 +0.04(+0.16%)
Jun 29, 2017 24.55 24.55 24.45 24.55 7,780 +0.05(+0.20%)
Jun 28, 2017 24.54 24.54 24.38 24.50 1,025 +0.15(+0.62%)
Jun 27, 2017 24.53 24.53 24.30 24.35 1,360 +0.14(+0.58%)
Jun 26, 2017 24.32 24.32 24.20 24.21 3,600 -0.09(-0.37%)
Jun 23, 2017 24.42 24.42 24.26 24.30 2,600 -0.12(-0.49%)
Jun 22, 2017 24.43 24.43 24.42 24.42 300 -0.12(-0.49%)
Jun 21, 2017 24.31 24.54 24.31 24.54 1,200 +0.35(+1.45%)
Jun 20, 2017 24.19 24.19 24.19 24.19 300 -0.16(-0.66%)
Jun 19, 2017 24.38 24.38 24.35 24.35 1,200 -0.24(-0.98%)
Jun 16, 2017 24.01 24.59 24.01 24.59 4,884 +0.44(+1.82%)
Jun 15, 2017 24.18 24.18 24.09 24.15 1,800 +0.27(+1.13%)
Jun 14, 2017 23.88 23.88 23.88 23.88 248 -0.43(-1.77%)
Jun 13, 2017 24.19 24.31 24.15 24.31 3,130 +0.19(+0.79%)
Jun 12, 2017 23.82 24.21 23.80 24.12 3,200 +0.32(+1.34%)
Jun 09, 2017 23.79 23.80 23.70 23.80 3,950 +0.03(+0.13%)
Jun 08, 2017 23.50 23.77 23.50 23.77 2,700 +0.28(+1.19%)
Jun 07, 2017 23.41 23.49 23.41 23.49 4,920 +0.06(+0.26%)
Jun 06, 2017 23.49 23.50 23.43 23.43 4,500 -0.06(-0.26%)
Jun 05, 2017 23.50 23.50 23.49 23.49 2,100 -0.01(-0.04%)
Jun 02, 2017 23.49 23.55 23.49 23.50 1,700 +0.10(+0.43%)
Jun 01, 2017 23.48 23.72 23.40 23.40 801 +0.05(+0.21%)
May 31, 2017 23.40 23.40 23.35 23.35 900 -0.05(-0.21%)
May 30, 2017 23.39 23.40 23.39 23.40 1,100 +0.10(+0.43%)
May 29, 2017 23.49 23.49 23.30 23.30 500 +0.01(+0.04%)
May 26, 2017 23.29 23.29 23.29 23.29 500 -0.08(-0.34%)
May 25, 2017 23.37 23.37 23.37 23.37 300 +0.00(+0.00%)
May 24, 2017 23.37 23.37 23.37 23.37 1,050 +0.00(+0.00%)
May 23, 2017 23.34 23.37 23.26 23.37 1,733 +0.00(+0.00%)
May 19, 2017 23.40 23.40 23.37 23.37 770 -0.08(-0.34%)
May 18, 2017 23.18 23.45 23.16 23.45 900 +0.09(+0.39%)
May 17, 2017 23.47 23.47 23.32 23.36 1,900 +0.06(+0.26%)
May 16, 2017 23.67 23.80 23.27 23.30 3,825 -0.50(-2.10%)
May 15, 2017 23.80 23.80 23.80 23.80 450 +0.26(+1.10%)
May 11, 2017 23.54 23.54 23.54 0 -0.15(-0.63%)
May 09, 2017 23.69 23.69 23.69 0 +0.11(+0.47%)
May 08, 2017 23.86 23.86 23.58 23.58 5,600 -0.42(-1.75%)
May 05, 2017 24.30 24.31 24.00 24.00 5,900 -0.23(-0.95%)
May 04, 2017 24.23 24.23 24.23 24.23 161 -0.02(-0.08%)
May 03, 2017 24.09 24.25 24.09 24.25 1,558 +0.01(+0.04%)
May 02, 2017 24.25 24.26 24.21 24.24 1,065 -0.06(-0.25%)
May 01, 2017 24.23 24.40 24.23 24.30 18,350 +0.05(+0.21%)
Apr 27, 2017 24.25 24.25 24.25 0 -0.15(-0.61%)
Apr 26, 2017 24.40 24.40 24.25 24.40 2,420 -0.10(-0.41%)
Apr 25, 2017 24.32 24.50 24.32 24.50 1,880 +0.10(+0.41%)
Apr 24, 2017 24.35 24.40 24.35 24.40 640 +0.05(+0.21%)
Apr 21, 2017 24.40 24.40 24.35 24.35 800 -0.03(-0.12%)
Apr 20, 2017 24.38 24.38 24.38 24.38 100 +0.03(+0.12%)
Apr 19, 2017 24.29 24.36 24.29 24.35 1,900 +0.00(+0.00%)
Apr 18, 2017 24.35 24.36 24.35 24.35 1,030 -0.04(-0.16%)
Apr 17, 2017 24.37 24.39 24.37 24.39 1,600 +0.19(+0.79%)
Apr 12, 2017 24.20 24.20 24.20 0 +0.09(+0.37%)
Apr 11, 2017 24.00 24.20 24.00 24.11 2,484 +0.08(+0.33%)
Apr 10, 2017 24.13 24.13 24.00 24.03 2,100 +0.04(+0.17%)
Apr 07, 2017 23.99 23.99 23.73 23.99 400 +0.25(+1.05%)
Apr 06, 2017 23.89 23.89 23.74 23.74 598 +0.01(+0.04%)
Apr 05, 2017 24.01 24.01 23.73 23.73 1,015 -0.28(-1.17%)
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.