Skip to main content

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

22.15 +0.10 (+0.45%)
Streaming Delayed Price Updated: 1:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 22.05 22.05 21.90 22.05 4,554 +0.02(+0.09%)
Mar 26, 2024 22.10 22.21 22.03 22.03 7,024 -0.27(-1.21%)
Mar 22, 2024 22.30 0 +0.10(+0.45%)
Mar 21, 2024 22.15 22.30 22.15 22.20 4,169 +0.10(+0.45%)
Mar 20, 2024 22.10 22.10 22.10 22.10 700 +0.10(+0.45%)
Mar 19, 2024 22.00 22.00 22.00 22.00 2,987 -0.38(-1.70%)
Mar 18, 2024 22.38 22.38 22.38 22.38 400 +0.38(+1.73%)
Mar 15, 2024 21.96 22.00 21.81 22.00 7,500 +0.07(+0.32%)
Mar 14, 2024 22.24 22.24 21.93 21.93 2,100 -0.27(-1.22%)
Mar 13, 2024 22.20 22.20 22.20 22.20 200 +0.10(+0.45%)
Mar 08, 2024 22.10 0 -0.18(-0.81%)
Mar 07, 2024 22.20 22.30 22.20 22.28 1,700 +0.20(+0.91%)
Mar 06, 2024 22.48 22.48 22.03 22.08 3,000 +0.06(+0.27%)
Mar 05, 2024 22.30 22.30 22.02 22.02 3,540 +0.02(+0.09%)
Mar 04, 2024 21.95 22.00 21.95 22.00 800 +0.05(+0.23%)
Mar 01, 2024 22.05 22.07 21.95 21.95 2,861 -0.10(-0.45%)
Feb 29, 2024 22.50 22.50 22.04 22.05 2,800 +0.05(+0.23%)
Feb 28, 2024 22.01 22.01 22.00 22.00 1,000 -0.19(-0.86%)
Feb 27, 2024 22.19 22.19 22.19 22.19 250 +0.03(+0.14%)
Feb 26, 2024 22.14 22.16 22.14 22.16 1,000 +0.01(+0.05%)
Feb 22, 2024 22.15 0 +0.15(+0.68%)
Feb 21, 2024 22.00 22.00 22.00 22.00 1,300 -0.07(-0.32%)
Feb 20, 2024 21.87 22.07 21.87 22.07 400 -0.03(-0.14%)
Feb 16, 2024 22.10 0 -0.01(-0.05%)
Feb 15, 2024 22.11 22.11 22.11 22.11 111 +0.00(+0.00%)
Feb 13, 2024 22.11 0 +0.11(+0.50%)
Feb 12, 2024 22.17 22.17 21.93 22.00 6,900 -0.20(-0.90%)
Feb 09, 2024 22.25 22.25 22.20 22.20 6,100 -0.05(-0.22%)
Feb 08, 2024 22.25 22.25 22.25 22.25 822 +0.10(+0.45%)
Feb 06, 2024 22.15 0 -0.10(-0.45%)
Feb 05, 2024 22.00 22.25 22.00 22.25 1,600 +0.05(+0.23%)
Feb 02, 2024 22.00 22.20 22.00 22.20 4,400 +0.20(+0.91%)
Feb 01, 2024 22.00 22.00 22.00 22.00 4,700 +0.15(+0.69%)
Jan 31, 2024 21.90 21.99 21.85 21.85 1,435 -0.15(-0.68%)
Jan 29, 2024 22.00 0 +0.00(+0.00%)
Jan 26, 2024 21.65 22.00 21.65 22.00 400 +0.13(+0.59%)
Jan 24, 2024 21.87 0 -0.53(-2.37%)
Jan 23, 2024 22.40 22.40 22.40 22.40 100 +0.00(+0.00%)
Jan 22, 2024 22.37 22.51 22.37 22.40 22,584 +0.15(+0.67%)
Jan 19, 2024 21.34 22.25 21.34 22.25 7,100 +0.90(+4.22%)
Jan 18, 2024 21.00 21.35 21.00 21.35 6,272 +0.32(+1.52%)
Jan 17, 2024 21.13 21.13 21.03 21.03 2,787 -0.25(-1.17%)
Jan 16, 2024 21.25 21.28 21.25 21.28 1,501 +0.03(+0.14%)
Jan 15, 2024 20.69 21.45 20.69 21.25 9,100 +0.75(+3.66%)
Jan 11, 2024 20.50 50 +0.25(+1.23%)
Jan 10, 2024 20.28 20.40 20.19 20.25 76,061 -0.05(-0.25%)
Jan 09, 2024 20.60 20.60 20.30 20.30 1,524 +0.05(+0.25%)
Jan 08, 2024 20.25 20.25 20.20 20.25 400 +0.00(+0.00%)
Jan 05, 2024 20.25 20.25 20.00 20.25 300 +0.00(+0.00%)
Jan 04, 2024 20.25 20.25 20.25 20.25 100 -0.06(-0.30%)
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.