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

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

22.05 UNCHANGED
Streaming Delayed Price Updated: 11:59 AM EDT, May 31, 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 (%)
Feb 28, 2020 18.23 18.75 18.23 18.75 17,610 +0.05(+0.27%)
Feb 27, 2020 19.00 19.00 18.65 18.70 3,600 -0.35(-1.84%)
Feb 26, 2020 19.30 19.31 19.01 19.05 2,450 -0.29(-1.50%)
Feb 25, 2020 19.51 19.51 19.34 19.34 1,850 -0.32(-1.63%)
Feb 24, 2020 19.77 19.77 19.60 19.66 6,131 -0.15(-0.76%)
Feb 21, 2020 20.00 20.00 19.81 19.81 2,948 -0.10(-0.50%)
Feb 20, 2020 20.01 20.05 19.89 19.91 4,100 -0.05(-0.25%)
Feb 19, 2020 19.98 19.98 19.94 19.96 510 +0.06(+0.30%)
Feb 18, 2020 19.95 19.97 19.88 19.90 1,305 +0.05(+0.25%)
Feb 14, 2020 19.85 19.85 19.85 0 -0.02(-0.10%)
Feb 13, 2020 19.90 20.02 19.81 19.87 930 +0.11(+0.56%)
Feb 12, 2020 20.09 20.10 19.76 19.76 5,500 -0.34(-1.69%)
Feb 11, 2020 20.03 20.10 20.03 20.10 2,500 +0.05(+0.25%)
Feb 10, 2020 20.05 20.05 19.99 20.05 4,004 +0.15(+0.75%)
Feb 07, 2020 20.05 20.05 19.79 19.90 3,388 +0.00(+0.00%)
Feb 06, 2020 19.90 19.90 19.90 19.90 436 +0.02(+0.10%)
Feb 05, 2020 20.04 20.04 19.88 19.88 800 -0.07(-0.35%)
Feb 04, 2020 19.70 19.95 19.70 19.95 2,175 +0.24(+1.22%)
Feb 03, 2020 19.51 19.74 19.42 19.71 5,316 +0.15(+0.77%)
Jan 31, 2020 19.65 19.65 19.54 19.56 2,700 -0.10(-0.51%)
Jan 30, 2020 19.66 19.78 19.65 19.66 3,300 -0.10(-0.51%)
Jan 29, 2020 19.67 19.76 19.66 19.76 975 +0.11(+0.56%)
Jan 28, 2020 19.73 19.80 19.65 19.65 2,530 +0.06(+0.31%)
Jan 27, 2020 19.70 19.79 19.53 19.59 3,565 +0.20(+1.03%)
Jan 24, 2020 19.80 19.80 19.39 19.39 6,950 -0.49(-2.46%)
Jan 23, 2020 19.96 19.96 19.83 19.88 3,300 -0.07(-0.35%)
Jan 22, 2020 20.10 20.10 19.95 19.95 4,060 -0.14(-0.70%)
Jan 21, 2020 19.84 20.09 19.83 20.09 25,613 +0.14(+0.70%)
Jan 20, 2020 20.00 20.00 19.95 19.95 2,300 -0.05(-0.25%)
Jan 17, 2020 20.00 20.00 19.90 20.00 8,350 +0.00(+0.00%)
Jan 16, 2020 19.90 20.00 19.90 20.00 1,600 +0.10(+0.50%)
Jan 15, 2020 19.90 19.90 19.90 19.90 100 +0.08(+0.40%)
Jan 14, 2020 20.00 20.00 19.82 19.82 4,010 -0.12(-0.60%)
Jan 13, 2020 19.91 19.95 19.90 19.94 3,300 +0.15(+0.76%)
Jan 10, 2020 19.65 19.79 19.64 19.79 500 +0.16(+0.82%)
Jan 09, 2020 19.63 19.63 19.61 19.63 1,930 +0.02(+0.10%)
Jan 08, 2020 19.57 19.84 19.57 19.61 3,600 +0.01(+0.05%)
Jan 07, 2020 19.58 19.64 19.57 19.60 2,900 +0.00(+0.00%)
Jan 06, 2020 19.55 19.60 19.54 19.60 1,400 +0.14(+0.72%)
Jan 03, 2020 19.46 19.54 19.46 19.46 925 -0.10(-0.51%)
Dec 31, 2019 19.56 19.56 19.56 0 +0.06(+0.31%)
Dec 30, 2019 19.54 19.59 19.34 19.50 2,000 +0.11(+0.57%)
Dec 27, 2019 19.54 19.55 19.39 19.39 2,035 -0.01(-0.05%)
Dec 24, 2019 19.40 19.40 19.40 0 -0.17(-0.87%)
Dec 23, 2019 19.57 19.60 19.57 19.57 1,700 +0.10(+0.51%)
Dec 20, 2019 19.50 19.51 19.35 19.47 5,650 -0.04(-0.21%)
Dec 19, 2019 19.40 19.59 19.35 19.51 4,350 +0.10(+0.52%)
Dec 18, 2019 19.20 19.41 19.20 19.41 8,200 +0.31(+1.62%)
Dec 17, 2019 19.03 19.10 19.00 19.10 2,890 +0.11(+0.58%)
Dec 16, 2019 18.80 19.07 18.80 18.99 13,390 +0.12(+0.64%)
Dec 13, 2019 18.85 18.87 18.85 18.87 5,633 +0.13(+0.69%)
Dec 12, 2019 18.70 18.76 18.60 18.74 8,200 -0.06(-0.32%)
Dec 11, 2019 19.00 19.04 18.79 18.80 5,800 -0.20(-1.05%)
Dec 10, 2019 18.76 19.01 18.76 19.00 10,990 +0.15(+0.80%)
Dec 09, 2019 18.97 19.00 18.85 18.85 3,850 -0.12(-0.63%)
Dec 06, 2019 18.89 18.97 18.85 18.97 25,250 -0.05(-0.26%)
Dec 05, 2019 19.00 19.09 19.00 19.02 8,231 +0.04(+0.21%)
Dec 04, 2019 18.97 18.99 18.83 18.98 2,502 +0.08(+0.42%)
Dec 03, 2019 18.89 18.90 18.80 18.90 5,254 +0.03(+0.16%)
Dec 02, 2019 18.94 18.94 18.87 18.87 600 +0.02(+0.11%)
Nov 29, 2019 18.86 18.86 18.85 18.85 329 +0.11(+0.59%)
Nov 28, 2019 18.71 18.85 18.71 18.74 5,022 +0.08(+0.43%)
Nov 27, 2019 18.62 18.78 18.62 18.66 2,900 +0.03(+0.16%)
Nov 26, 2019 18.61 18.63 18.60 18.63 1,500 +0.06(+0.32%)
Nov 25, 2019 18.57 18.57 18.57 18.57 300 +0.00(+0.00%)
Nov 22, 2019 18.60 18.67 18.55 18.57 6,540 -0.07(-0.38%)
Nov 21, 2019 18.75 18.75 18.64 18.64 2,050 +0.02(+0.11%)
Nov 20, 2019 18.60 18.62 18.60 18.62 1,700 +0.02(+0.11%)
Nov 19, 2019 18.86 18.86 18.60 18.60 4,350 -0.05(-0.27%)
Nov 18, 2019 18.96 18.96 18.61 18.65 2,925 -0.06(-0.32%)
Nov 15, 2019 18.81 18.96 18.68 18.71 6,700 -0.14(-0.74%)
Nov 14, 2019 18.85 18.85 18.82 18.85 1,725 +0.00(+0.00%)
Nov 13, 2019 18.95 18.97 18.85 18.85 825 -0.08(-0.42%)
Nov 12, 2019 18.85 18.93 18.81 18.93 1,001 +0.13(+0.69%)
Nov 11, 2019 18.71 18.80 18.71 18.80 1,900 +0.00(+0.00%)
Nov 08, 2019 18.82 18.88 18.80 18.80 7,851 -0.05(-0.27%)
Nov 07, 2019 18.82 18.93 18.76 18.85 5,700 +0.11(+0.59%)
Nov 06, 2019 18.85 18.85 18.72 18.74 3,800 +0.16(+0.86%)
Nov 05, 2019 18.64 18.65 18.52 18.58 3,946 +0.00(+0.00%)
Nov 04, 2019 18.70 18.70 18.56 18.58 850 +0.02(+0.11%)
Nov 01, 2019 18.36 18.71 18.36 18.56 2,313 +0.20(+1.09%)
Oct 31, 2019 18.50 18.50 18.31 18.36 3,810 -0.13(-0.70%)
Oct 30, 2019 18.22 18.49 18.22 18.49 4,261 +0.19(+1.04%)
Oct 29, 2019 18.40 18.50 18.30 18.30 5,050 -0.10(-0.54%)
Oct 28, 2019 18.31 18.40 18.31 18.40 4,900 +0.09(+0.49%)
Oct 25, 2019 18.31 18.38 18.31 18.31 1,720 +0.00(+0.00%)
Oct 24, 2019 18.26 18.31 18.21 18.31 850 +0.00(+0.00%)
Oct 23, 2019 18.30 18.33 18.30 18.31 6,614 +0.14(+0.77%)
Oct 22, 2019 18.18 18.38 18.17 18.17 2,900 -0.03(-0.16%)
Oct 21, 2019 18.25 18.26 18.16 18.20 2,400 -0.06(-0.33%)
Oct 18, 2019 18.36 18.40 18.26 18.26 11,050 -0.09(-0.49%)
Oct 17, 2019 18.33 18.36 18.31 18.35 5,261 +0.01(+0.05%)
Oct 16, 2019 18.50 18.50 18.32 18.34 16,755 -0.07(-0.38%)
Oct 15, 2019 18.41 18.41 18.40 18.41 2,400 -0.01(-0.05%)
Oct 11, 2019 18.42 18.42 18.42 0 +0.22(+1.21%)
Oct 10, 2019 18.25 18.25 18.20 18.20 300 -0.05(-0.27%)
Oct 09, 2019 18.25 18.25 18.11 18.25 2,500 +0.02(+0.11%)
Oct 08, 2019 18.23 18.23 18.23 18.23 800 +0.02(+0.11%)
Oct 07, 2019 18.35 18.35 18.21 18.21 2,700 +0.00(+0.00%)
Oct 03, 2019 18.21 18.21 18.21 0 -0.01(-0.05%)
Oct 02, 2019 18.30 18.30 18.22 18.22 5,189 -0.13(-0.71%)
Oct 01, 2019 18.35 18.35 18.35 18.35 453 +0.03(+0.16%)
Sep 30, 2019 18.29 18.43 18.29 18.32 4,142 +0.03(+0.16%)
Sep 27, 2019 18.17 18.29 18.17 18.29 1,600 +0.27(+1.50%)
Sep 26, 2019 18.01 18.02 18.01 18.02 1,000 +0.02(+0.11%)
Sep 25, 2019 18.00 18.00 18.00 18.00 1,100 +0.02(+0.11%)
Sep 23, 2019 17.98 17.98 17.98 0 +0.08(+0.45%)
Sep 19, 2019 17.90 17.90 17.90 0 -0.16(-0.89%)
Sep 18, 2019 18.10 18.17 18.06 18.06 3,079 -0.12(-0.66%)
Sep 17, 2019 18.20 18.20 18.18 18.18 900 -0.05(-0.27%)
Sep 16, 2019 18.20 18.25 18.19 18.23 3,800 +0.04(+0.22%)
Sep 13, 2019 18.20 18.21 18.19 18.19 6,600 +0.04(+0.22%)
Sep 12, 2019 18.10 18.15 18.10 18.15 326 -0.09(-0.49%)
Sep 11, 2019 18.48 18.48 18.24 18.24 2,800 -0.24(-1.30%)
Sep 10, 2019 18.50 18.50 18.48 18.48 1,435 +0.33(+1.82%)
Sep 09, 2019 18.20 18.24 18.12 18.15 1,925 +0.23(+1.28%)
Sep 06, 2019 18.50 18.63 17.92 17.92 5,899 -0.53(-2.87%)
Sep 05, 2019 17.92 18.50 17.92 18.45 7,738 +0.40(+2.22%)
Sep 04, 2019 18.05 18.05 17.95 18.05 2,800 +0.04(+0.22%)
Sep 03, 2019 18.18 18.18 17.92 18.01 52,400 -0.09(-0.50%)
Aug 30, 2019 18.10 18.10 18.10 0 +0.20(+1.12%)
Aug 29, 2019 17.91 17.91 17.85 17.90 3,179 +0.00(+0.00%)
Aug 28, 2019 18.10 18.37 17.90 17.90 12,844 -0.21(-1.16%)
Aug 26, 2019 18.11 18.11 18.11 0 -0.09(-0.49%)
Aug 23, 2019 18.20 18.20 18.10 18.20 7,079 +0.00(+0.00%)
Aug 22, 2019 18.20 18.22 18.20 18.20 1,500 -0.05(-0.27%)
Aug 21, 2019 18.50 18.50 18.25 18.25 3,314 +0.00(+0.00%)
Aug 20, 2019 18.39 18.42 18.25 18.25 1,250 -0.14(-0.76%)
Aug 19, 2019 18.45 18.45 18.30 18.39 18,609 +0.09(+0.49%)
Aug 16, 2019 18.42 18.69 18.30 18.30 7,279 -0.11(-0.60%)
Aug 15, 2019 18.54 18.54 18.41 18.41 400 -0.09(-0.49%)
Aug 14, 2019 18.50 18.64 18.48 18.50 12,456 +0.01(+0.05%)
Aug 13, 2019 18.60 18.70 18.49 18.49 1,437 -0.08(-0.43%)
Aug 12, 2019 18.97 18.97 18.56 18.57 4,805 -0.13(-0.70%)
Aug 09, 2019 18.99 18.99 18.50 18.70 6,959 -0.01(-0.05%)
Aug 08, 2019 18.91 18.91 18.69 18.71 3,359 -0.20(-1.06%)
Aug 07, 2019 19.07 19.15 18.91 18.91 3,562 -0.19(-0.99%)
Aug 06, 2019 19.17 19.30 19.10 19.10 27,450 -0.25(-1.29%)
Aug 02, 2019 19.35 19.35 19.35 0 +0.05(+0.26%)
Aug 01, 2019 19.29 19.30 19.19 19.30 12,669 +0.00(+0.00%)
Jul 31, 2019 19.34 19.34 19.24 19.30 1,900 +0.20(+1.05%)
Jul 30, 2019 19.08 19.15 19.07 19.10 1,800 +0.02(+0.10%)
Jul 29, 2019 19.13 19.21 19.08 19.08 16,800 -0.05(-0.26%)
Jul 26, 2019 19.11 19.13 18.95 19.13 3,400 +0.13(+0.68%)
Jul 25, 2019 19.15 19.15 18.91 19.00 4,014 -0.04(-0.21%)
Jul 24, 2019 19.09 19.10 19.02 19.04 3,000 +0.03(+0.16%)
Jul 23, 2019 19.00 19.01 18.97 19.01 5,000 +0.11(+0.58%)
Jul 22, 2019 18.75 18.90 18.62 18.90 9,800 +0.44(+2.38%)
Jul 19, 2019 18.92 18.92 18.46 18.46 135,014 -0.25(-1.34%)
Jul 17, 2019 18.71 18.71 18.71 0 -0.23(-1.21%)
Jul 16, 2019 19.00 19.01 18.92 18.94 1,806 +0.04(+0.21%)
Jul 15, 2019 18.76 18.94 18.76 18.90 900 -0.05(-0.26%)
Jul 12, 2019 18.89 18.95 18.72 18.95 5,550 +0.14(+0.74%)
Jul 11, 2019 18.65 18.81 18.52 18.81 2,696 +0.16(+0.86%)
Jul 10, 2019 18.75 18.75 18.65 18.65 944 +0.10(+0.54%)
Jul 09, 2019 18.69 18.69 18.51 18.55 5,050 -0.09(-0.48%)
Jul 08, 2019 19.10 19.10 18.63 18.64 3,476 -0.31(-1.64%)
Jul 05, 2019 19.00 19.31 18.95 18.95 4,200 +0.08(+0.42%)
Jul 04, 2019 18.99 19.02 18.87 18.87 6,840 +0.03(+0.16%)
Jul 03, 2019 18.76 18.84 18.75 18.84 18,500 +0.24(+1.29%)
Jul 02, 2019 18.50 18.65 18.50 18.60 2,447 +0.12(+0.65%)
Jun 28, 2019 18.48 18.48 18.48 0 +0.15(+0.82%)
Jun 27, 2019 18.32 18.33 18.32 18.33 550 +0.02(+0.11%)
Jun 26, 2019 18.31 18.31 18.31 18.31 200 -0.09(-0.49%)
Jun 25, 2019 18.70 18.70 18.24 18.40 3,364 -0.10(-0.54%)
Jun 24, 2019 18.51 18.51 18.49 18.50 2,949 +0.00(+0.00%)
Jun 21, 2019 18.55 18.55 18.50 18.50 12,040 -0.03(-0.16%)
Jun 20, 2019 18.69 18.69 18.50 18.53 1,800 +0.02(+0.11%)
Jun 19, 2019 18.60 18.60 18.50 18.51 2,450 +0.01(+0.05%)
Jun 18, 2019 18.55 18.55 18.49 18.50 1,305 -0.05(-0.27%)
Jun 17, 2019 18.55 18.55 18.55 18.55 1,600 -0.01(-0.05%)
Jun 14, 2019 18.65 18.65 18.47 18.56 3,150 -0.14(-0.75%)
Jun 13, 2019 18.74 18.75 18.70 18.70 4,600 -0.11(-0.58%)
Jun 12, 2019 18.81 18.81 18.81 18.81 100 -0.10(-0.53%)
Jun 11, 2019 19.00 19.00 18.90 18.91 4,729 +0.05(+0.27%)
Jun 10, 2019 18.98 18.98 18.75 18.86 1,800 +0.08(+0.43%)
Jun 07, 2019 18.91 18.94 18.75 18.78 2,953 -0.13(-0.69%)
Jun 06, 2019 18.95 18.95 18.91 18.91 2,200 -0.03(-0.16%)
Jun 05, 2019 19.25 19.25 18.94 18.94 3,450 -0.41(-2.12%)
Jun 04, 2019 19.43 19.45 19.35 19.35 1,425 -0.08(-0.41%)
Jun 03, 2019 19.60 19.90 19.42 19.43 1,250 +0.04(+0.21%)
May 31, 2019 19.94 19.94 19.25 19.39 3,100 -0.07(-0.36%)
May 30, 2019 19.44 19.52 19.41 19.46 600 -0.18(-0.92%)
May 29, 2019 19.60 19.64 19.50 19.64 1,500 -0.01(-0.05%)
May 28, 2019 19.58 19.65 19.58 19.65 300 +0.05(+0.26%)
May 27, 2019 19.60 19.61 19.60 19.60 350 -0.07(-0.36%)
May 24, 2019 19.73 19.73 19.65 19.67 811 +0.02(+0.10%)
May 23, 2019 19.75 19.75 19.61 19.65 2,600 +0.00(+0.00%)
May 22, 2019 19.75 19.75 19.65 19.65 4,168 -0.05(-0.25%)
May 21, 2019 19.95 20.02 19.70 19.70 5,000 -0.06(-0.30%)
May 17, 2019 19.76 19.76 19.76 0 +0.03(+0.15%)
May 16, 2019 19.82 19.82 19.73 19.73 1,200 +0.03(+0.15%)
May 15, 2019 19.62 19.88 19.62 19.70 3,700 -0.03(-0.15%)
May 14, 2019 19.74 19.74 19.53 19.73 1,200 +0.08(+0.41%)
May 13, 2019 19.65 19.65 19.65 50 +0.00(+0.00%)
May 10, 2019 19.65 19.65 19.65 19.65 200 -0.10(-0.51%)
May 09, 2019 19.70 19.75 19.67 19.75 5,100 +0.23(+1.18%)
May 08, 2019 19.68 19.69 19.52 19.52 6,000 -0.19(-0.96%)
May 07, 2019 19.61 19.71 19.61 19.71 400 -0.04(-0.20%)
May 06, 2019 19.61 19.75 19.61 19.75 620 +0.01(+0.05%)
May 03, 2019 19.66 19.74 19.60 19.74 5,989 +0.04(+0.20%)
May 02, 2019 19.80 19.80 19.63 19.70 1,950 -0.10(-0.51%)
May 01, 2019 19.97 19.97 19.80 19.80 1,575 -0.16(-0.80%)
Apr 30, 2019 19.96 19.96 19.96 19.96 200 +0.02(+0.10%)
Apr 29, 2019 20.01 20.01 19.94 19.94 1,350 -0.07(-0.35%)
Apr 26, 2019 20.10 20.10 20.01 20.01 450 -0.21(-1.04%)
Apr 25, 2019 20.24 20.24 20.22 20.22 10,599 -0.01(-0.05%)
Apr 24, 2019 20.30 20.30 20.22 20.23 3,091 -0.17(-0.83%)
Apr 23, 2019 20.41 20.41 20.40 20.40 1,700 -0.01(-0.05%)
Apr 22, 2019 20.41 20.41 20.41 20.41 300 +0.20(+0.99%)
Apr 18, 2019 20.21 20.21 20.21 0 -0.12(-0.59%)
Apr 17, 2019 20.50 20.50 20.33 20.33 3,492 +0.01(+0.05%)
Apr 16, 2019 20.39 20.45 20.32 20.32 1,168 -0.08(-0.39%)
Apr 15, 2019 20.40 20.40 20.40 20.40 300 -0.08(-0.39%)
Apr 12, 2019 20.49 20.49 20.38 20.48 800 +0.00(+0.00%)
Apr 11, 2019 20.45 20.48 20.45 20.48 200 +0.08(+0.39%)
Apr 10, 2019 20.40 20.40 20.40 18 +0.00(+0.00%)
Apr 08, 2019 20.40 20.40 20.40 0 +0.00(+0.00%)
Apr 05, 2019 20.39 20.40 20.39 20.40 2,200 +0.04(+0.20%)
Apr 04, 2019 20.35 20.36 20.35 20.36 400 +0.11(+0.54%)
Apr 01, 2019 20.25 20.25 20.25 0 -0.13(-0.64%)
Mar 29, 2019 20.35 20.38 20.25 20.38 3,756 +0.03(+0.15%)
Mar 28, 2019 20.34 20.49 20.32 20.35 3,000 +0.14(+0.69%)
Mar 27, 2019 20.22 20.22 20.21 20.21 204 -0.09(-0.44%)
Mar 26, 2019 20.40 20.48 20.30 20.30 1,165 -0.01(-0.05%)
Mar 25, 2019 20.48 20.48 20.31 20.31 2,100 -0.07(-0.34%)
Mar 22, 2019 20.46 20.46 20.35 20.38 2,700 -0.08(-0.39%)
Mar 21, 2019 20.48 20.48 20.45 20.46 500 -0.04(-0.20%)
Mar 20, 2019 20.50 20.50 20.50 20.50 1,200 +0.35(+1.74%)
Mar 19, 2019 20.11 20.48 20.11 20.15 1,661 -0.01(-0.05%)
Mar 18, 2019 20.34 20.51 20.16 20.16 2,811 -0.14(-0.69%)
Mar 15, 2019 20.22 20.30 20.22 20.30 224 +0.06(+0.30%)
Mar 14, 2019 20.21 20.24 20.20 20.24 640 -0.39(-1.89%)
Mar 13, 2019 20.11 20.64 20.10 20.63 3,619 +0.66(+3.30%)
Mar 12, 2019 20.05 20.05 19.97 19.97 3,204 -0.03(-0.15%)
Mar 11, 2019 20.29 20.29 20.00 20.00 1,571 -0.01(-0.05%)
Mar 08, 2019 19.92 20.02 19.92 20.01 1,177 -0.07(-0.35%)
Mar 07, 2019 20.10 20.10 20.07 20.08 1,039 -0.12(-0.59%)
Mar 06, 2019 20.20 20.21 20.20 20.20 2,400 +0.03(+0.15%)
Mar 05, 2019 20.23 20.23 20.17 20.17 3,750 -0.03(-0.15%)
Mar 04, 2019 20.45 20.45 20.14 20.20 2,598 +0.13(+0.65%)
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.