Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Atlantic Power Preferred Equity Ltd (TSX: AZP-PR-B )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 28, 2017 19.38 19.46 19.26 19.26 3,160 -0.12(-0.62%)
Apr 27, 2017 19.31 19.38 19.30 19.38 1,101 +0.01(+0.05%)
Apr 26, 2017 19.32 19.37 19.30 19.37 1,390 -0.03(-0.15%)
Apr 24, 2017 19.40 19.40 19.40 0 +0.20(+1.04%)
Apr 21, 2017 19.20 19.20 19.20 19.20 833 -0.20(-1.03%)
Apr 20, 2017 19.40 19.40 19.38 19.40 7,700 +0.30(+1.57%)
Apr 19, 2017 19.10 19.10 19.10 19.10 113 +0.01(+0.05%)
Apr 18, 2017 19.20 19.20 19.09 19.09 6,975 -0.30(-1.55%)
Apr 12, 2017 19.39 19.39 19.39 0 +0.29(+1.52%)
Apr 11, 2017 19.13 19.13 19.10 19.10 4,102 -0.06(-0.31%)
Apr 10, 2017 19.25 19.25 19.16 19.16 600 -0.06(-0.31%)
Apr 07, 2017 19.05 19.25 19.05 19.22 11,450 +0.17(+0.89%)
Apr 06, 2017 19.03 19.10 19.00 19.05 8,900 +0.03(+0.16%)
Apr 05, 2017 18.87 19.02 18.85 19.02 1,100 +0.27(+1.44%)
Apr 04, 2017 18.75 18.75 18.74 18.75 965 +0.00(+0.00%)
Apr 03, 2017 18.76 18.76 18.75 18.75 400 -0.28(-1.47%)
Mar 30, 2017 19.03 19.03 19.03 50 +0.03(+0.16%)
Mar 29, 2017 18.99 19.00 18.97 19.00 2,500 -0.01(-0.05%)
Mar 24, 2017 19.01 19.01 19.01 0 +0.09(+0.48%)
Mar 23, 2017 18.94 19.09 18.92 18.92 1,100 +0.30(+1.61%)
Mar 22, 2017 18.62 18.62 18.62 18.62 100 -0.58(-3.02%)
Mar 20, 2017 19.20 19.20 19.20 0 +0.70(+3.78%)
Mar 17, 2017 18.29 18.50 18.29 18.50 2,575 +0.16(+0.87%)
Mar 16, 2017 18.34 18.34 18.34 18.34 2,200 -0.01(-0.05%)
Mar 15, 2017 18.74 18.74 18.34 18.35 3,625 -0.35(-1.87%)
Mar 14, 2017 18.15 18.70 18.02 18.70 3,300 +0.67(+3.72%)
Mar 13, 2017 18.39 18.40 18.01 18.03 4,882 -0.46(-2.49%)
Mar 10, 2017 17.95 18.49 17.95 18.49 4,100 +0.90(+5.12%)
Mar 09, 2017 17.52 17.59 17.51 17.59 2,900 +0.10(+0.57%)
Mar 08, 2017 17.50 17.50 17.49 17.49 600 +0.00(+0.00%)
Mar 07, 2017 17.50 17.50 17.36 17.49 3,090 +0.09(+0.52%)
Mar 06, 2017 17.30 17.45 17.30 17.40 2,985 +0.05(+0.29%)
Mar 03, 2017 17.28 17.35 17.28 17.35 600 +0.10(+0.58%)
Mar 02, 2017 17.24 17.26 17.20 17.25 2,300 -0.10(-0.58%)
Mar 01, 2017 17.36 17.41 17.35 17.35 1,700 +0.00(+0.00%)
Feb 28, 2017 17.25 17.40 17.25 17.35 2,825 +0.01(+0.06%)
Feb 27, 2017 17.16 17.37 17.15 17.34 1,200 +0.04(+0.23%)
Feb 24, 2017 17.30 17.30 17.30 17.30 200 +0.00(+0.00%)
Feb 23, 2017 17.39 17.40 17.30 17.30 17,950 -0.10(-0.57%)
Feb 22, 2017 17.44 17.45 17.40 17.40 2,100 -0.10(-0.57%)
Feb 21, 2017 17.37 17.50 17.36 17.50 1,700 +0.16(+0.92%)
Feb 16, 2017 17.34 17.34 17.34 0 +0.18(+1.05%)
Feb 15, 2017 17.16 17.16 17.16 17.16 140 -0.14(-0.81%)
Feb 14, 2017 17.30 17.30 17.30 17.30 200 +0.00(+0.00%)
Feb 13, 2017 17.23 17.30 17.19 17.30 3,900 +0.05(+0.29%)
Feb 10, 2017 17.30 17.30 17.25 17.25 6,500 -0.05(-0.29%)
Feb 09, 2017 17.30 17.30 17.29 17.30 3,200 +0.09(+0.52%)
Feb 08, 2017 17.22 17.22 17.21 17.21 400 -0.09(-0.52%)
Feb 07, 2017 17.29 17.30 17.29 17.30 3,462 +0.05(+0.29%)
Feb 06, 2017 17.20 17.25 17.20 17.25 400 +0.00(+0.00%)
Feb 02, 2017 17.25 17.25 17.25 0 +0.30(+1.77%)
Feb 01, 2017 17.03 17.03 16.95 16.95 1,700 -0.05(-0.29%)
Jan 31, 2017 17.40 17.42 17.00 17.00 6,819 -0.42(-2.41%)
Jan 30, 2017 17.42 17.42 17.33 17.42 5,600 +0.00(+0.00%)
Jan 27, 2017 17.39 17.43 17.39 17.42 3,000 +0.27(+1.57%)
Jan 26, 2017 17.10 17.24 17.10 17.15 1,400 +0.13(+0.76%)
Jan 25, 2017 17.03 17.04 16.95 17.02 4,860 +0.07(+0.41%)
Jan 24, 2017 16.95 17.02 16.91 16.95 2,600 +0.00(+0.00%)
Jan 23, 2017 16.93 16.95 16.93 16.95 1,000 +0.19(+1.13%)
Jan 20, 2017 16.76 16.95 16.74 16.76 1,700 +0.01(+0.06%)
Jan 19, 2017 16.76 16.76 16.42 16.75 6,480 -0.01(-0.06%)
Jan 18, 2017 16.70 16.80 16.56 16.76 3,560 +0.15(+0.90%)
Jan 17, 2017 16.70 16.91 16.61 16.61 9,700 -0.12(-0.72%)
Jan 16, 2017 16.70 16.77 16.60 16.73 4,985 +0.13(+0.78%)
Jan 13, 2017 16.80 16.93 16.60 16.60 7,225 -0.10(-0.60%)
Jan 11, 2017 16.70 16.70 16.70 0 -0.30(-1.76%)
Jan 10, 2017 16.76 17.00 16.65 17.00 11,487 +0.19(+1.13%)
Jan 09, 2017 16.68 16.97 16.68 16.81 4,448 +0.13(+0.78%)
Jan 06, 2017 16.49 16.68 16.46 16.68 25,800 +0.18(+1.09%)
Jan 05, 2017 16.48 16.50 16.48 16.50 1,965 +0.05(+0.30%)
Jan 04, 2017 16.43 16.60 16.43 16.45 6,900 -0.04(-0.24%)
Jan 03, 2017 16.42 16.49 16.40 16.49 4,120 +0.02(+0.12%)
Dec 30, 2016 16.47 16.47 16.47 0 -0.02(-0.12%)
Dec 29, 2016 16.49 16.50 16.48 16.49 1,175 +0.08(+0.49%)
Dec 28, 2016 16.42 16.42 16.41 16.41 200 +0.00(+0.00%)
Dec 23, 2016 16.41 16.41 16.41 0 +0.22(+1.36%)
Dec 22, 2016 16.17 16.24 16.17 16.19 3,505 -0.31(-1.88%)
Dec 21, 2016 16.51 16.69 16.49 16.50 5,600 -0.04(-0.24%)
Dec 20, 2016 16.30 16.54 16.29 16.54 14,745 +0.24(+1.47%)
Dec 19, 2016 16.19 16.30 16.19 16.30 4,530 +0.00(+0.00%)
Dec 16, 2016 16.23 16.30 16.23 16.30 3,000 +0.10(+0.62%)
Dec 15, 2016 16.06 16.20 16.05 16.20 9,973 +0.05(+0.31%)
Dec 14, 2016 16.15 16.16 16.15 16.15 2,599 -0.13(-0.80%)
Dec 13, 2016 16.28 16.28 16.28 16.28 1,900 +0.00(+0.00%)
Dec 12, 2016 16.19 16.28 16.18 16.28 2,116 +0.00(+0.00%)
Dec 09, 2016 16.16 16.28 16.15 16.28 5,200 +0.12(+0.74%)
Dec 08, 2016 16.16 16.16 16.15 16.16 1,100 -0.09(-0.55%)
Dec 07, 2016 16.27 16.28 16.10 16.25 16,500 +0.08(+0.49%)
Dec 06, 2016 16.15 16.20 16.15 16.17 4,400 +0.01(+0.06%)
Dec 05, 2016 16.17 16.25 16.15 16.16 5,650 +0.00(+0.00%)
Dec 02, 2016 16.19 16.19 16.16 16.16 1,575 +0.00(+0.00%)
Dec 01, 2016 16.10 16.16 16.10 16.16 1,500 +0.14(+0.87%)
Nov 30, 2016 16.27 16.28 16.02 16.02 2,895 -0.28(-1.72%)
Nov 28, 2016 16.30 16.30 16.30 0 +0.19(+1.18%)
Nov 25, 2016 16.11 16.11 16.11 16.11 100 +0.01(+0.06%)
Nov 24, 2016 16.11 16.11 16.10 16.10 900 -0.18(-1.11%)
Nov 23, 2016 16.11 16.28 16.11 16.28 800 -0.02(-0.12%)
Nov 22, 2016 16.20 16.30 16.20 16.30 2,793 +0.05(+0.31%)
Nov 21, 2016 16.05 16.25 15.95 16.25 6,546 +0.19(+1.18%)
Nov 18, 2016 16.15 16.15 16.05 16.06 3,500 -0.20(-1.23%)
Nov 17, 2016 16.14 16.26 16.02 16.26 15,600 +0.20(+1.25%)
Nov 16, 2016 16.06 16.06 16.06 16.06 184 -0.24(-1.47%)
Nov 15, 2016 16.19 16.30 16.18 16.30 2,200 +0.11(+0.68%)
Nov 14, 2016 16.19 16.19 16.19 16.19 1,100 +0.12(+0.75%)
Nov 11, 2016 16.07 16.07 16.07 16.07 300 -0.13(-0.80%)
Nov 10, 2016 16.18 16.20 16.18 16.20 500 +0.21(+1.31%)
Nov 09, 2016 15.99 15.99 15.99 15.99 568 -0.06(-0.37%)
Nov 08, 2016 16.16 16.16 16.05 16.05 600 +0.00(+0.00%)
Nov 07, 2016 16.06 16.07 16.05 16.05 3,085 +0.14(+0.88%)
Nov 03, 2016 15.91 15.91 15.91 0 -0.14(-0.87%)
Nov 02, 2016 16.07 16.07 16.02 16.05 4,800 -0.01(-0.06%)
Nov 01, 2016 16.06 16.06 16.06 16.06 1,000 -0.32(-1.95%)
Oct 28, 2016 16.38 16.38 16.38 0 +0.14(+0.86%)
Oct 27, 2016 16.22 16.24 16.22 16.24 4,540 +0.02(+0.12%)
Oct 26, 2016 16.21 16.22 16.21 16.22 1,000 +0.02(+0.12%)
Oct 25, 2016 16.21 16.22 16.14 16.20 2,230 -0.11(-0.67%)
Oct 24, 2016 16.50 16.50 16.31 16.31 3,900 -0.08(-0.49%)
Oct 21, 2016 16.39 16.41 16.38 16.39 2,800 +0.01(+0.06%)
Oct 19, 2016 16.38 16.38 16.38 43 +0.18(+1.11%)
Oct 18, 2016 16.20 16.20 16.20 16.20 800 +0.15(+0.93%)
Oct 17, 2016 16.05 16.05 16.05 16.05 1,300 -0.30(-1.83%)
Oct 14, 2016 16.35 16.35 16.35 16.35 867 +0.10(+0.62%)
Oct 13, 2016 16.04 16.25 16.04 16.25 2,400 +0.22(+1.37%)
Oct 12, 2016 16.03 16.03 16.03 16.03 300 +0.03(+0.19%)
Oct 11, 2016 16.25 16.25 16.00 16.00 1,700 -0.02(-0.12%)
Oct 07, 2016 16.02 16.02 16.02 0 -0.09(-0.56%)
Oct 06, 2016 16.16 16.16 16.11 16.11 1,850 -0.14(-0.86%)
Oct 05, 2016 16.30 16.30 16.25 16.25 530 +0.15(+0.93%)
Oct 04, 2016 16.15 16.15 16.10 16.10 475 -0.15(-0.92%)
Oct 03, 2016 16.22 16.25 16.22 16.25 501 +0.00(+0.00%)
Sep 30, 2016 16.24 16.25 16.24 16.25 975 +0.12(+0.74%)
Sep 29, 2016 16.23 16.23 16.13 16.13 1,964 -0.03(-0.19%)
Sep 28, 2016 16.16 16.16 16.16 16.16 2,000 +0.05(+0.31%)
Sep 27, 2016 16.17 16.17 16.11 16.11 1,150 -0.13(-0.80%)
Sep 26, 2016 16.19 16.24 16.19 16.24 1,000 +0.07(+0.43%)
Sep 22, 2016 16.17 16.17 16.17 0 -0.08(-0.49%)
Sep 20, 2016 16.25 16.25 16.25 0 +0.25(+1.56%)
Sep 19, 2016 16.00 16.00 16.00 16.00 200 +0.00(+0.00%)
Sep 16, 2016 15.99 16.00 15.99 16.00 600 +0.10(+0.63%)
Sep 15, 2016 15.90 15.90 15.83 15.90 1,970 -0.10(-0.62%)
Sep 14, 2016 16.00 16.00 16.00 16.00 115 +0.01(+0.06%)
Sep 13, 2016 15.80 15.99 15.80 15.99 2,225 +0.07(+0.44%)
Sep 12, 2016 16.11 16.11 15.87 15.92 3,708 -0.27(-1.67%)
Sep 09, 2016 16.19 16.19 16.19 16.19 700 -0.03(-0.18%)
Sep 08, 2016 16.41 16.41 16.22 16.22 2,950 -0.15(-0.92%)
Sep 07, 2016 16.37 16.37 16.37 16.37 157 -0.03(-0.18%)
Sep 06, 2016 16.40 16.40 16.40 16.40 2,000 +0.02(+0.12%)
Sep 02, 2016 16.38 16.38 16.38 0 +0.27(+1.68%)
Sep 01, 2016 16.33 16.33 16.11 16.11 1,750 -0.20(-1.23%)
Aug 31, 2016 16.60 16.60 16.31 16.31 2,875 -0.19(-1.15%)
Aug 30, 2016 16.46 16.50 16.46 16.50 1,100 +0.00(+0.00%)
Aug 29, 2016 16.55 16.55 16.50 16.50 5,971 -0.10(-0.60%)
Aug 26, 2016 16.56 16.60 16.55 16.60 1,300 +0.00(+0.00%)
Aug 25, 2016 16.53 16.60 16.52 16.60 3,400 +0.07(+0.42%)
Aug 23, 2016 16.53 16.53 16.53 0 -0.06(-0.36%)
Aug 22, 2016 16.63 16.63 16.45 16.59 1,104 -0.05(-0.30%)
Aug 19, 2016 16.64 16.64 16.64 16.64 1,400 +0.30(+1.84%)
Aug 18, 2016 16.34 16.34 16.34 16.34 4,240 -0.16(-0.97%)
Aug 16, 2016 16.50 16.50 16.50 0 +0.19(+1.16%)
Aug 15, 2016 16.30 16.31 16.30 16.31 200 +0.04(+0.25%)
Aug 12, 2016 16.36 16.36 16.27 16.27 1,830 -0.25(-1.51%)
Aug 11, 2016 16.24 16.52 16.24 16.52 5,250 +0.19(+1.16%)
Aug 10, 2016 16.31 16.33 16.31 16.33 3,700 -0.13(-0.79%)
Aug 09, 2016 16.46 16.46 16.46 16.46 500 +0.02(+0.12%)
Aug 08, 2016 16.45 16.50 16.42 16.44 2,800 -0.01(-0.06%)
Aug 05, 2016 16.39 16.50 16.39 16.45 6,738 +0.05(+0.30%)
Aug 04, 2016 16.10 16.40 16.10 16.40 3,120 +0.40(+2.50%)
Aug 03, 2016 15.90 16.00 15.90 16.00 1,000 -0.02(-0.12%)
Jul 29, 2016 16.02 16.02 16.02 0 -0.07(-0.44%)
Jul 28, 2016 16.11 16.15 16.09 16.09 3,500 -0.07(-0.43%)
Jul 27, 2016 16.16 16.16 16.16 16.16 635 +0.07(+0.44%)
Jul 26, 2016 16.12 16.12 16.08 16.09 1,100 +0.09(+0.56%)
Jul 25, 2016 15.75 16.00 15.75 16.00 7,745 +0.37(+2.37%)
Jul 22, 2016 15.58 15.63 15.58 15.63 300 +0.19(+1.23%)
Jul 21, 2016 15.35 15.47 15.34 15.44 4,350 +0.14(+0.92%)
Jul 20, 2016 15.25 15.31 15.25 15.30 600 +0.02(+0.13%)
Jul 19, 2016 15.12 15.28 15.12 15.28 600 +0.00(+0.00%)
Jul 18, 2016 15.28 15.28 15.28 15.28 200 +0.26(+1.73%)
Jul 14, 2016 15.02 15.02 15.02 0 +0.16(+1.08%)
Jul 13, 2016 14.86 14.86 14.83 14.86 1,003 +0.01(+0.07%)
Jul 12, 2016 14.86 14.86 14.85 14.85 200 +0.18(+1.23%)
Jul 11, 2016 15.05 15.05 14.67 14.67 710 -0.33(-2.20%)
Jul 05, 2016 15.01 15.01 15.00 15.00 382 -0.01(-0.07%)
Jul 04, 2016 15.00 15.15 15.00 15.01 2,467 +0.02(+0.13%)
Jun 30, 2016 14.99 14.99 14.99 0 -0.01(-0.07%)
Jun 29, 2016 14.52 15.00 14.52 15.00 1,100 +0.25(+1.69%)
Jun 23, 2016 14.75 14.75 14.75 110 +0.30(+2.08%)
Jun 22, 2016 14.44 14.45 14.44 14.45 1,581 -0.04(-0.28%)
Jun 20, 2016 14.49 14.49 14.49 0 +0.18(+1.26%)
Jun 16, 2016 14.31 14.31 14.31 25 +0.00(+0.00%)
Jun 15, 2016 14.25 14.31 14.25 14.31 3,700 +0.11(+0.77%)
Jun 14, 2016 14.05 14.20 14.00 14.20 6,400 -0.23(-1.59%)
Jun 13, 2016 14.43 14.43 14.43 14.43 742 -0.02(-0.14%)
Jun 10, 2016 14.46 14.46 14.45 14.45 500 -0.10(-0.69%)
Jun 09, 2016 14.57 14.60 14.55 14.55 1,795 +0.11(+0.76%)
Jun 07, 2016 14.44 14.44 14.44 0 -0.06(-0.41%)
Jun 03, 2016 14.50 14.50 14.50 0 +0.27(+1.90%)
Jun 01, 2016 14.23 14.23 14.23 0 -0.22(-1.52%)
May 31, 2016 14.43 14.45 14.43 14.45 700 +0.11(+0.77%)
May 30, 2016 14.34 14.34 14.34 14.34 400 +0.24(+1.70%)
May 25, 2016 14.10 14.10 14.10 0 +0.10(+0.71%)
May 24, 2016 13.95 14.00 13.85 14.00 900 +0.15(+1.08%)
May 19, 2016 13.85 13.85 13.85 0 -0.10(-0.72%)
May 17, 2016 13.95 13.95 13.95 0 -0.05(-0.36%)
May 16, 2016 13.80 14.00 13.67 14.00 3,400 +0.25(+1.82%)
May 13, 2016 14.02 14.02 13.75 13.75 4,440 -0.27(-1.93%)
May 12, 2016 14.02 14.02 14.02 14.02 1,700 +0.01(+0.07%)
May 10, 2016 14.01 14.01 14.01 0 +0.01(+0.07%)
May 06, 2016 14.00 14.00 14.00 90 -0.25(-1.75%)
May 04, 2016 14.25 14.25 14.25 28 +0.25(+1.79%)
May 03, 2016 13.98 14.20 13.87 14.00 31,500 +0.30(+2.19%)
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.