Skip to main content

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

21.44 -0.06 (-0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 23.33 23.33 22.62 23.00 785 +0.35(+1.55%)
Apr 28, 2022 22.23 22.65 22.13 22.65 2,702 +0.40(+1.80%)
Apr 27, 2022 22.90 23.45 22.25 22.25 2,100 -0.04(-0.18%)
Apr 26, 2022 22.40 22.40 22.15 22.29 2,250 -0.01(-0.04%)
Apr 25, 2022 22.60 22.70 21.90 22.30 9,534 -0.15(-0.67%)
Apr 22, 2022 22.50 22.66 22.25 22.45 9,787 +0.16(+0.72%)
Apr 21, 2022 22.90 22.90 22.26 22.29 20,778 -0.56(-2.45%)
Apr 20, 2022 24.11 24.50 21.41 22.85 36,055 -1.45(-5.97%)
Apr 19, 2022 24.00 24.30 23.80 24.30 3,882 +0.10(+0.41%)
Apr 18, 2022 24.36 24.36 23.98 24.20 2,221 -0.27(-1.10%)
Apr 14, 2022 24.47 0 -0.06(-0.24%)
Apr 13, 2022 24.39 24.74 24.39 24.53 900 +0.00(+0.00%)
Apr 12, 2022 24.00 24.78 24.00 24.53 820 +0.28(+1.15%)
Apr 08, 2022 24.25 0 +0.10(+0.41%)
Apr 07, 2022 24.73 24.73 24.11 24.15 5,525 -0.55(-2.23%)
Apr 06, 2022 24.76 24.76 24.66 24.70 2,299 -0.05(-0.20%)
Apr 05, 2022 25.11 25.11 24.73 24.75 8,837 +0.00(+0.00%)
Apr 04, 2022 24.73 24.75 24.73 24.75 2,556 +0.00(+0.00%)
Apr 01, 2022 24.75 24.75 24.65 24.75 2,300 +0.00(+0.00%)
Mar 31, 2022 24.66 24.75 24.66 24.75 11,663 +0.00(+0.00%)
Mar 30, 2022 24.50 24.75 24.47 24.75 4,350 +0.00(+0.00%)
Mar 29, 2022 24.52 24.75 24.52 24.75 1,800 +0.33(+1.35%)
Mar 28, 2022 24.75 24.76 24.42 24.42 1,426 -0.35(-1.41%)
Mar 25, 2022 25.00 25.00 24.77 24.77 475 -0.33(-1.31%)
Mar 24, 2022 25.00 25.10 24.73 25.10 2,100 -0.09(-0.36%)
Mar 23, 2022 25.27 25.27 25.14 25.19 1,950 +0.26(+1.04%)
Mar 22, 2022 24.92 24.93 24.70 24.93 907 +0.02(+0.08%)
Mar 21, 2022 25.00 25.00 24.91 24.91 1,170 -0.22(-0.88%)
Mar 18, 2022 25.00 25.15 25.00 25.13 1,918 +0.13(+0.52%)
Mar 16, 2022 25.00 0 -0.21(-0.83%)
Mar 15, 2022 25.21 25.21 25.21 25.21 1,442 -0.10(-0.40%)
Mar 14, 2022 25.25 25.31 25.25 25.31 2,344 -0.28(-1.09%)
Mar 11, 2022 25.26 25.59 25.26 25.59 1,225 +0.34(+1.35%)
Mar 10, 2022 25.24 25.25 25.24 25.25 630 +0.03(+0.12%)
Mar 09, 2022 25.22 25.22 25.22 25.22 300 -0.26(-1.02%)
Mar 08, 2022 25.45 25.50 25.21 25.48 2,851 +0.03(+0.12%)
Mar 07, 2022 25.21 25.45 25.21 25.45 516 +0.20(+0.79%)
Mar 04, 2022 25.25 25.25 25.25 25.25 225 +0.19(+0.76%)
Mar 03, 2022 25.06 25.06 25.06 25.06 120 -0.27(-1.07%)
Mar 01, 2022 25.33 0 +0.64(+2.59%)
Feb 28, 2022 25.30 25.30 24.61 24.69 2,707 -0.86(-3.37%)
Feb 25, 2022 25.00 25.55 24.99 25.55 2,355 +0.56(+2.24%)
Feb 24, 2022 24.81 25.00 24.81 24.99 2,441 +0.13(+0.52%)
Feb 23, 2022 24.78 24.90 24.78 24.86 1,419 +0.11(+0.44%)
Feb 22, 2022 24.75 24.75 24.75 24.75 360 -0.25(-1.00%)
Feb 18, 2022 25.00 0 +0.13(+0.52%)
Feb 17, 2022 25.10 25.10 24.75 24.87 1,777 -0.23(-0.92%)
Feb 16, 2022 25.10 25.10 25.10 25.10 110 -0.04(-0.16%)
Feb 14, 2022 25.14 19 -0.01(-0.04%)
Feb 11, 2022 25.12 25.15 25.12 25.15 300 +0.23(+0.92%)
Feb 10, 2022 24.93 24.93 24.92 24.92 200 -0.37(-1.46%)
Feb 09, 2022 25.26 25.29 25.00 25.29 5,001 -0.01(-0.04%)
Feb 08, 2022 25.41 25.41 25.30 25.30 2,592 +0.04(+0.16%)
Feb 07, 2022 25.56 25.56 25.26 25.26 1,252 -0.19(-0.75%)
Feb 04, 2022 25.20 25.45 25.20 25.45 7,810 +0.22(+0.87%)
Feb 03, 2022 25.12 25.23 25.23 2,475 +0.17(+0.68%)
Feb 02, 2022 25.04 25.20 24.96 25.06 4,186 +0.02(+0.08%)
Feb 01, 2022 24.93 25.04 24.90 25.04 5,710 +0.13(+0.52%)
Jan 31, 2022 24.99 24.99 24.71 24.91 4,277 -0.09(-0.36%)
Jan 28, 2022 24.73 25.00 24.71 25.00 1,868 +0.10(+0.40%)
Jan 27, 2022 24.95 24.95 24.71 24.90 5,750 +0.00(+0.00%)
Jan 26, 2022 25.28 25.28 24.90 24.90 3,670 +0.00(+0.00%)
Jan 25, 2022 25.15 25.15 24.90 24.90 3,909 -0.25(-0.99%)
Jan 24, 2022 25.60 25.66 25.00 25.15 2,045 -0.62(-2.41%)
Jan 21, 2022 25.97 25.97 25.61 25.77 3,314 -0.03(-0.12%)
Jan 20, 2022 25.99 26.00 25.80 25.80 1,400 +0.02(+0.08%)
Jan 19, 2022 25.89 25.89 25.78 25.78 1,200 -0.22(-0.85%)
Jan 18, 2022 25.88 26.00 25.88 26.00 9,535 +0.22(+0.85%)
Jan 17, 2022 25.78 25.78 25.78 25.78 300 -0.05(-0.19%)
Jan 14, 2022 25.76 25.83 25.76 25.83 5,091 -0.02(-0.08%)
Jan 13, 2022 25.75 25.88 25.75 25.85 2,658 +0.10(+0.39%)
Jan 12, 2022 25.97 25.97 25.75 25.75 1,496 -0.25(-0.96%)
Jan 11, 2022 26.01 26.05 26.00 26.00 2,700 -0.08(-0.31%)
Jan 07, 2022 26.08 26.08 26.08 20 -0.04(-0.15%)
Jan 06, 2022 26.12 26.12 26.06 26.12 2,602 -0.03(-0.11%)
Jan 05, 2022 26.06 26.15 26.05 26.15 1,000 +0.10(+0.38%)
Jan 04, 2022 26.00 26.05 26.00 26.05 2,025 -0.25(-0.95%)
Dec 31, 2021 26.30 26.30 26.30 0 +0.09(+0.34%)
Dec 30, 2021 25.98 26.21 25.94 26.21 3,070 +0.33(+1.28%)
Dec 29, 2021 25.98 25.98 25.87 25.88 1,802 +0.18(+0.70%)
Dec 24, 2021 25.70 25.70 25.70 0 -0.03(-0.12%)
Dec 23, 2021 25.74 25.74 25.73 25.73 609 -0.02(-0.08%)
Dec 22, 2021 25.51 25.75 25.51 25.75 3,600 -0.05(-0.19%)
Dec 21, 2021 25.53 25.80 25.52 25.80 7,100 +0.30(+1.18%)
Dec 20, 2021 25.98 25.98 25.50 25.50 2,990 -0.27(-1.05%)
Dec 17, 2021 25.38 25.77 25.38 25.77 2,870 +0.16(+0.62%)
Dec 16, 2021 25.42 25.67 25.42 25.61 3,850 +0.01(+0.04%)
Dec 15, 2021 25.70 25.73 25.60 25.60 2,100 -0.10(-0.39%)
Dec 14, 2021 25.78 25.78 25.69 25.70 10,620 -0.29(-1.12%)
Dec 13, 2021 25.86 25.99 25.86 25.99 352 +0.24(+0.93%)
Dec 10, 2021 25.98 26.00 25.62 25.75 3,197 +0.11(+0.43%)
Dec 09, 2021 25.64 25.64 25.64 25.64 120 +0.49(+1.95%)
Dec 08, 2021 25.60 25.90 25.15 25.15 9,550 -0.38(-1.49%)
Dec 07, 2021 25.46 25.60 25.46 25.53 2,200 -0.17(-0.66%)
Dec 06, 2021 25.70 26.03 25.55 25.70 10,775 -0.04(-0.16%)
Dec 03, 2021 25.53 25.74 25.53 25.74 1,955 +0.00(+0.00%)
Dec 02, 2021 25.55 25.74 25.50 25.74 13,925 +0.10(+0.39%)
Dec 01, 2021 25.63 25.64 25.60 25.64 1,400 +0.10(+0.39%)
Nov 30, 2021 25.57 25.54 25.45 25.54 8,104 +0.00(+0.00%)
Nov 29, 2021 25.46 25.58 25.46 25.54 1,300 +0.08(+0.31%)
Nov 26, 2021 25.50 25.50 25.45 25.46 19,100 -0.09(-0.35%)
Nov 25, 2021 25.56 25.57 25.55 25.55 700 -0.05(-0.20%)
Nov 24, 2021 25.37 25.60 25.37 25.60 8,857 +0.13(+0.51%)
Nov 23, 2021 25.33 25.47 25.27 25.47 3,325 +0.11(+0.43%)
Nov 22, 2021 25.33 25.36 25.33 25.36 800 +0.04(+0.16%)
Nov 19, 2021 25.40 25.40 25.30 25.32 2,476 -0.14(-0.55%)
Nov 18, 2021 25.34 25.46 25.34 25.46 4,220 +0.27(+1.07%)
Nov 17, 2021 25.25 25.25 25.19 25.19 2,200 -0.05(-0.20%)
Nov 16, 2021 25.20 25.24 25.20 25.24 513 +0.05(+0.20%)
Nov 15, 2021 25.19 25.19 25.19 25.19 100 +0.04(+0.16%)
Nov 12, 2021 25.19 25.19 25.12 25.15 1,300 -0.01(-0.04%)
Nov 11, 2021 25.05 25.17 25.05 25.16 1,500 -0.05(-0.20%)
Nov 09, 2021 25.25 25.25 25.21 25.21 200 -0.06(-0.24%)
Nov 08, 2021 25.11 25.27 25.11 25.27 2,040 +0.12(+0.48%)
Nov 05, 2021 25.16 25.27 25.15 25.15 1,650 +0.02(+0.08%)
Nov 04, 2021 25.35 25.37 25.13 25.13 4,438 -0.24(-0.95%)
Nov 03, 2021 25.32 25.43 25.11 25.37 4,824 +0.07(+0.28%)
Nov 02, 2021 25.30 25.30 25.30 25.30 203 +0.14(+0.56%)
Nov 01, 2021 25.25 25.38 25.12 25.16 1,800 -0.12(-0.47%)
Oct 29, 2021 25.00 25.28 25.00 25.28 6,780 +0.17(+0.68%)
Oct 28, 2021 25.11 25.11 25.10 25.11 1,025 -0.03(-0.12%)
Oct 27, 2021 25.30 25.30 25.04 25.14 4,208 -0.20(-0.79%)
Oct 26, 2021 25.35 25.34 25.34 17,300 -0.01(-0.04%)
Oct 25, 2021 25.50 25.50 25.35 25.35 1,900 -0.05(-0.20%)
Oct 22, 2021 25.50 25.50 25.37 25.40 2,705 -0.16(-0.63%)
Oct 21, 2021 25.25 25.56 25.25 25.56 2,467 +0.41(+1.63%)
Oct 20, 2021 25.27 25.27 25.15 25.15 2,061 -0.13(-0.51%)
Oct 19, 2021 25.23 25.34 25.11 25.28 8,900 -0.07(-0.28%)
Oct 18, 2021 25.32 25.35 25.25 25.35 26,045 -0.24(-0.94%)
Oct 15, 2021 25.60 25.60 25.59 25.59 484 +0.00(+0.00%)
Oct 14, 2021 25.33 25.59 25.29 25.59 3,400 +0.20(+0.79%)
Oct 13, 2021 25.39 25.39 25.39 25.39 280 -0.21(-0.82%)
Oct 12, 2021 25.65 25.65 25.41 25.60 5,023 -0.25(-0.97%)
Oct 08, 2021 25.85 25.85 25.85 0 +0.08(+0.31%)
Oct 07, 2021 25.93 25.93 25.76 25.77 391 +0.02(+0.08%)
Oct 06, 2021 25.97 25.97 25.61 25.75 535 +0.00(+0.00%)
Oct 05, 2021 25.24 25.75 25.24 25.75 1,310 +0.52(+2.06%)
Oct 04, 2021 25.15 26.07 25.15 25.23 2,050 -0.52(-2.02%)
Oct 01, 2021 25.45 25.86 25.35 25.75 9,579 +0.15(+0.59%)
Sep 30, 2021 25.60 25.61 25.60 25.60 1,430 -0.07(-0.27%)
Sep 29, 2021 25.35 25.73 25.35 25.67 4,611 +0.31(+1.22%)
Sep 28, 2021 25.36 25.36 25.36 25.36 697 +0.01(+0.04%)
Sep 27, 2021 25.20 25.35 25.20 25.35 3,200 +0.19(+0.76%)
Sep 24, 2021 25.16 25.16 25.16 25.16 100 +0.06(+0.24%)
Sep 23, 2021 25.65 25.66 25.07 25.10 3,000 -0.40(-1.57%)
Sep 22, 2021 25.01 25.50 25.01 25.50 819 +0.01(+0.04%)
Sep 21, 2021 25.36 25.49 25.19 25.49 2,444 +0.18(+0.71%)
Sep 20, 2021 25.30 25.48 25.30 25.31 1,915 -0.19(-0.75%)
Sep 17, 2021 25.21 25.50 25.21 25.50 1,820 +0.38(+1.51%)
Sep 16, 2021 25.77 25.77 25.11 25.12 3,310 -0.98(-3.75%)
Sep 15, 2021 26.10 26.10 26.10 26.10 1,300 +0.11(+0.42%)
Sep 14, 2021 26.51 26.51 25.91 25.99 9,800 -0.51(-1.92%)
Sep 13, 2021 26.06 26.50 26.06 26.50 5,170 +0.45(+1.73%)
Sep 10, 2021 26.04 26.05 26.00 26.05 1,517 +0.15(+0.58%)
Sep 09, 2021 25.98 25.98 25.90 25.90 230 -0.22(-0.84%)
Sep 08, 2021 26.18 26.38 26.03 26.12 4,526 +0.17(+0.66%)
Sep 07, 2021 26.25 26.34 25.95 25.95 2,287 -0.58(-2.19%)
Sep 03, 2021 26.53 26.53 26.53 0 +0.52(+2.00%)
Sep 02, 2021 25.99 26.26 25.99 26.01 12,750 +0.01(+0.04%)
Sep 01, 2021 25.81 26.00 25.81 26.00 3,505 +0.10(+0.39%)
Aug 31, 2021 25.65 26.15 25.65 25.90 7,350 +0.25(+0.97%)
Aug 30, 2021 25.55 25.68 25.55 25.65 6,842 +0.14(+0.55%)
Aug 27, 2021 25.49 25.57 25.47 25.51 4,200 +0.08(+0.31%)
Aug 26, 2021 25.40 25.60 25.40 25.43 17,666 +0.03(+0.12%)
Aug 25, 2021 25.27 25.40 25.27 25.40 11,642 +0.13(+0.51%)
Aug 24, 2021 25.10 25.27 25.10 25.27 11,100 +0.03(+0.12%)
Aug 23, 2021 25.17 25.25 25.02 25.24 2,709 +0.25(+1.00%)
Aug 20, 2021 25.10 25.10 24.75 24.99 4,992 -0.08(-0.32%)
Aug 19, 2021 25.01 25.07 24.89 25.07 1,858 -0.01(-0.04%)
Aug 18, 2021 25.08 25.08 25.08 25.08 839 -0.19(-0.75%)
Aug 17, 2021 25.27 25.27 25.27 25.27 500 -0.03(-0.12%)
Aug 16, 2021 25.36 25.36 25.30 25.30 997 -0.08(-0.32%)
Aug 13, 2021 25.38 25.38 25.38 25.38 100 -0.02(-0.08%)
Aug 12, 2021 25.39 25.40 25.26 25.40 4,210 +0.10(+0.40%)
Aug 11, 2021 24.98 25.31 24.98 25.30 3,070 +0.07(+0.28%)
Aug 10, 2021 25.19 25.23 25.19 25.23 5,400 +0.06(+0.24%)
Aug 09, 2021 24.99 25.18 24.99 25.17 6,878 +0.12(+0.48%)
Aug 06, 2021 25.00 25.07 24.95 25.05 2,200 -0.07(-0.28%)
Aug 05, 2021 25.00 25.12 24.98 25.12 4,604 +0.12(+0.48%)
Aug 04, 2021 25.00 25.00 25.00 25.00 1,300 +0.00(+0.00%)
Aug 03, 2021 25.00 25.00 24.95 25.00 3,829 -0.09(-0.36%)
Jul 30, 2021 25.09 25.09 25.09 0 +0.21(+0.84%)
Jul 29, 2021 25.00 25.00 24.63 24.88 3,500 +0.00(+0.00%)
Jul 28, 2021 24.85 24.88 24.85 24.88 2,302 +0.08(+0.32%)
Jul 27, 2021 24.86 24.86 24.77 24.80 4,150 -0.02(-0.08%)
Jul 26, 2021 24.89 24.90 24.62 24.82 3,693 -0.03(-0.12%)
Jul 23, 2021 24.90 24.90 24.68 24.85 6,500 -0.10(-0.40%)
Jul 22, 2021 24.98 25.00 24.93 24.95 2,752 +0.18(+0.73%)
Jul 21, 2021 24.70 24.77 24.70 24.77 426 -0.63(-2.48%)
Jul 20, 2021 25.40 25.40 25.40 25.40 204 +0.45(+1.80%)
Jul 19, 2021 25.00 25.05 24.89 24.95 5,994 -0.05(-0.20%)
Jul 16, 2021 25.07 25.07 25.00 25.00 7,302 -0.10(-0.40%)
Jul 15, 2021 25.01 25.18 25.01 25.10 2,870 +0.05(+0.20%)
Jul 14, 2021 25.15 25.15 25.01 25.05 5,492 +0.01(+0.04%)
Jul 13, 2021 25.13 25.13 25.01 25.04 1,605 +0.04(+0.16%)
Jul 12, 2021 24.90 25.01 24.90 25.00 860 +0.10(+0.40%)
Jul 09, 2021 24.90 25.00 24.90 24.90 7,060 +0.00(+0.00%)
Jul 08, 2021 25.11 25.15 24.75 24.90 2,301 -0.24(-0.95%)
Jul 07, 2021 25.29 25.29 24.75 25.14 4,315 -0.06(-0.24%)
Jul 06, 2021 25.27 25.27 25.16 25.20 1,311 -0.05(-0.20%)
Jul 05, 2021 25.34 25.34 25.25 25.25 1,444 +0.00(+0.00%)
Jul 02, 2021 25.00 25.25 25.00 25.25 431 +0.25(+1.00%)
Jun 30, 2021 25.00 25.00 25.00 0 -0.25(-0.99%)
Jun 29, 2021 25.25 25.25 25.12 25.25 2,150 +0.25(+1.00%)
Jun 28, 2021 25.00 25.00 25.00 25.00 2,543 -0.40(-1.57%)
Jun 25, 2021 25.53 25.65 25.39 25.40 3,101 -0.25(-0.97%)
Jun 24, 2021 25.00 25.65 24.99 25.65 6,300 +0.40(+1.58%)
Jun 23, 2021 25.30 25.35 25.21 25.25 1,987 +0.00(+0.00%)
Jun 22, 2021 24.95 25.25 24.94 25.25 5,705 +0.15(+0.60%)
Jun 21, 2021 24.75 25.10 24.75 25.10 6,487 +0.17(+0.68%)
Jun 18, 2021 24.75 24.93 24.75 24.93 707 -0.07(-0.28%)
Jun 17, 2021 24.77 25.00 24.77 25.00 2,972 +0.07(+0.28%)
Jun 16, 2021 24.85 24.93 24.73 24.93 2,600 +0.21(+0.85%)
Jun 15, 2021 25.07 25.07 24.72 24.72 4,636 -0.35(-1.40%)
Jun 14, 2021 25.20 25.25 25.07 25.07 3,150 -0.27(-1.07%)
Jun 11, 2021 25.26 25.34 25.20 25.34 9,575 +0.29(+1.16%)
Jun 10, 2021 25.05 25.05 25.05 25.05 205 -0.04(-0.16%)
Jun 09, 2021 25.24 25.25 25.01 25.09 4,702 -0.16(-0.63%)
Jun 08, 2021 25.25 25.25 25.23 25.25 3,013 +0.10(+0.40%)
Jun 07, 2021 25.27 25.27 25.15 25.15 12,548 -0.12(-0.47%)
Jun 04, 2021 25.42 25.42 25.25 25.27 9,816 +0.07(+0.28%)
Jun 03, 2021 24.95 25.20 24.90 25.20 8,710 +0.20(+0.80%)
Jun 02, 2021 24.97 25.14 24.75 25.00 8,013 +0.14(+0.56%)
Jun 01, 2021 24.80 24.91 24.72 24.86 9,503 -0.02(-0.08%)
May 31, 2021 24.86 24.88 24.86 24.88 790 -0.02(-0.08%)
May 28, 2021 24.80 24.90 24.75 24.90 9,363 +0.13(+0.52%)
May 27, 2021 24.78 24.85 24.75 24.77 4,581 +0.06(+0.24%)
May 26, 2021 24.70 24.78 24.70 24.71 2,063 +0.11(+0.45%)
May 25, 2021 24.60 24.60 24.60 24.60 2,303 +0.01(+0.04%)
May 21, 2021 24.59 24.59 24.59 0 +0.09(+0.37%)
May 20, 2021 24.36 24.50 24.34 24.50 2,740 +0.04(+0.16%)
May 19, 2021 24.54 24.54 24.27 24.46 740 -0.09(-0.37%)
May 18, 2021 24.45 24.55 24.45 24.55 3,802 +0.07(+0.29%)
May 17, 2021 24.54 24.54 24.48 24.48 1,423 -0.07(-0.29%)
May 14, 2021 24.50 24.58 24.50 24.55 3,795 -0.03(-0.12%)
May 13, 2021 24.60 24.60 24.51 24.58 1,312 +0.05(+0.20%)
May 12, 2021 24.58 24.60 24.53 24.53 1,225 -0.06(-0.24%)
May 11, 2021 24.56 24.59 24.55 24.59 3,448 -0.01(-0.04%)
May 10, 2021 24.60 24.70 24.59 24.60 45,616 +0.09(+0.37%)
May 07, 2021 24.60 24.61 24.51 24.51 1,550 +0.04(+0.16%)
May 06, 2021 24.69 24.69 24.47 24.47 4,420 -0.23(-0.93%)
May 05, 2021 24.65 24.75 24.65 24.70 111,700 +0.05(+0.20%)
May 04, 2021 24.68 24.70 24.65 24.65 7,550 -0.03(-0.12%)
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.