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 29, 2020 16.36 16.36 16.36 0 +0.11(+0.68%)
Apr 28, 2020 16.29 16.34 16.25 16.25 3,850 +0.16(+0.99%)
Apr 27, 2020 16.09 16.09 16.09 16.09 300 +0.09(+0.56%)
Apr 24, 2020 15.80 16.00 15.80 16.00 700 +0.46(+2.96%)
Apr 23, 2020 15.29 15.54 15.29 15.54 3,300 +0.64(+4.30%)
Apr 22, 2020 14.90 14.90 14.90 14.90 800 +0.12(+0.81%)
Apr 17, 2020 14.78 14.78 14.78 0 -0.02(-0.14%)
Apr 16, 2020 14.70 14.80 14.64 14.80 1,200 +0.20(+1.37%)
Apr 15, 2020 14.62 14.62 14.60 14.60 335 -0.40(-2.67%)
Apr 14, 2020 15.00 15.00 14.88 15.00 2,935 +0.50(+3.45%)
Apr 13, 2020 14.50 14.50 14.50 14.50 1,450 -0.40(-2.68%)
Apr 09, 2020 14.90 14.90 14.90 0 +0.15(+1.02%)
Apr 08, 2020 14.05 14.75 14.05 14.75 1,400 +0.35(+2.43%)
Apr 07, 2020 13.84 14.50 13.64 14.40 5,809 +0.20(+1.41%)
Apr 06, 2020 13.25 14.20 13.25 14.20 2,300 +0.95(+7.17%)
Apr 03, 2020 13.55 13.55 13.25 13.25 1,225 -0.27(-2.00%)
Apr 01, 2020 13.52 13.52 13.52 0 -0.48(-3.43%)
Mar 31, 2020 14.00 14.01 14.00 14.00 1,600 +0.40(+2.94%)
Mar 27, 2020 13.60 13.60 13.60 0 -0.15(-1.09%)
Mar 26, 2020 15.70 15.70 13.75 13.75 900 -0.75(-5.17%)
Mar 25, 2020 13.64 14.50 13.64 14.50 2,700 +0.84(+6.15%)
Mar 24, 2020 13.66 14.05 13.54 13.66 4,079 +0.67(+5.16%)
Mar 23, 2020 13.00 13.00 11.50 12.99 2,795 -0.06(-0.46%)
Mar 20, 2020 13.50 14.05 13.05 13.05 3,070 +0.55(+4.40%)
Mar 19, 2020 12.51 13.00 12.25 12.50 44,875 -0.29(-2.27%)
Mar 18, 2020 12.80 12.80 12.50 12.79 2,429 -0.37(-2.81%)
Mar 17, 2020 14.00 14.00 13.16 13.16 3,100 -0.74(-5.32%)
Mar 16, 2020 14.25 14.25 13.85 13.90 2,800 -1.28(-8.43%)
Mar 13, 2020 15.30 15.30 14.35 15.18 9,738 -0.32(-2.06%)
Mar 12, 2020 15.10 15.75 15.10 15.50 5,100 -1.85(-10.66%)
Mar 11, 2020 17.50 17.55 17.29 17.35 20,964 -0.16(-0.91%)
Mar 10, 2020 17.10 17.51 17.09 17.51 1,200 +0.26(+1.51%)
Mar 09, 2020 18.00 18.00 17.25 17.25 5,700 -0.95(-5.22%)
Mar 06, 2020 18.21 18.25 18.20 18.20 14,475 +0.00(+0.00%)
Mar 05, 2020 18.21 18.21 18.20 18.20 8,500 -0.09(-0.49%)
Mar 04, 2020 18.29 18.29 18.29 18.29 100 +0.04(+0.22%)
Mar 03, 2020 18.30 18.48 18.25 18.25 7,145 +0.00(+0.00%)
Mar 02, 2020 18.20 18.25 18.20 18.25 4,200 +0.00(+0.00%)
Feb 28, 2020 18.25 18.29 18.25 18.25 4,900 -0.05(-0.27%)
Feb 27, 2020 18.30 18.30 18.30 18.30 800 +0.00(+0.00%)
Feb 26, 2020 18.35 18.36 18.30 18.30 1,500 -0.03(-0.16%)
Feb 24, 2020 18.33 18.33 18.33 0 -0.07(-0.38%)
Feb 21, 2020 18.40 18.40 18.40 18.40 2,300 +0.00(+0.00%)
Feb 20, 2020 18.45 18.45 18.40 18.40 1,500 -0.05(-0.27%)
Feb 19, 2020 18.45 18.45 18.45 18.45 1,000 +0.05(+0.27%)
Feb 18, 2020 18.44 18.44 18.40 18.40 370 +0.03(+0.16%)
Feb 14, 2020 18.37 18.37 18.37 0 +0.02(+0.11%)
Feb 12, 2020 18.35 18.35 18.35 0 +0.04(+0.22%)
Feb 11, 2020 18.21 18.31 18.21 18.31 19,700 +0.05(+0.27%)
Feb 10, 2020 18.27 18.27 18.26 18.26 400 +0.06(+0.33%)
Feb 06, 2020 18.20 18.20 18.20 0 -0.10(-0.55%)
Feb 05, 2020 18.27 18.30 18.27 18.30 1,200 +0.00(+0.00%)
Feb 04, 2020 18.29 18.36 18.29 18.30 8,300 +0.10(+0.55%)
Feb 03, 2020 18.30 18.30 18.20 18.20 750 -0.09(-0.49%)
Jan 31, 2020 18.29 18.30 18.29 18.29 1,600 -0.01(-0.05%)
Jan 30, 2020 18.29 18.31 18.29 18.30 57,100 +0.00(+0.00%)
Jan 28, 2020 18.30 18.30 18.30 0 -0.11(-0.60%)
Jan 27, 2020 18.25 18.41 18.25 18.41 1,000 +0.11(+0.60%)
Jan 24, 2020 18.31 18.31 18.20 18.30 19,900 +0.03(+0.16%)
Jan 23, 2020 18.29 18.29 18.27 18.27 821 -0.08(-0.44%)
Jan 22, 2020 18.31 18.35 18.31 18.35 555 -0.13(-0.70%)
Jan 21, 2020 18.42 18.48 18.42 18.48 1,165 +0.08(+0.43%)
Jan 20, 2020 18.42 18.42 18.40 18.40 850 +0.00(+0.00%)
Jan 17, 2020 18.39 18.40 18.39 18.40 400 -0.06(-0.33%)
Jan 16, 2020 18.45 18.46 18.45 18.46 4,000 +0.06(+0.33%)
Jan 15, 2020 18.40 18.40 18.26 18.40 2,275 -0.04(-0.22%)
Jan 14, 2020 18.40 18.44 18.26 18.44 778 +0.04(+0.22%)
Jan 13, 2020 18.42 18.46 18.40 18.40 1,455 -0.03(-0.16%)
Jan 10, 2020 18.43 18.43 18.43 18.43 100 +0.11(+0.60%)
Jan 08, 2020 18.32 18.32 18.32 0 -0.01(-0.05%)
Jan 07, 2020 18.43 18.43 18.33 18.33 1,400 -0.10(-0.54%)
Jan 06, 2020 18.41 18.43 18.41 18.43 1,600 +0.00(+0.00%)
Jan 03, 2020 18.41 18.43 18.41 18.43 1,600 -0.08(-0.43%)
Jan 02, 2020 18.52 18.52 18.51 18.51 306 +0.26(+1.42%)
Dec 31, 2019 18.25 18.25 18.25 0 +0.07(+0.39%)
Dec 30, 2019 18.20 18.20 18.18 18.18 3,200 +0.13(+0.72%)
Dec 27, 2019 18.00 18.05 17.99 18.05 1,800 +0.05(+0.28%)
Dec 24, 2019 18.00 18.00 18.00 0 +0.00(+0.00%)
Dec 23, 2019 17.99 18.01 17.99 18.00 1,150 +0.09(+0.50%)
Dec 20, 2019 17.95 17.96 17.91 17.91 1,200 +0.06(+0.34%)
Dec 19, 2019 17.78 17.86 17.78 17.85 7,278 -0.05(-0.28%)
Dec 18, 2019 17.83 17.90 17.83 17.90 12,225 -0.05(-0.28%)
Dec 17, 2019 18.23 18.23 17.95 17.95 6,700 -0.35(-1.91%)
Dec 16, 2019 18.16 18.30 18.16 18.30 710 +0.04(+0.22%)
Dec 13, 2019 18.13 18.26 18.10 18.26 2,200 +0.16(+0.88%)
Dec 12, 2019 18.23 18.23 18.04 18.10 3,700 -0.25(-1.36%)
Dec 11, 2019 18.32 18.42 18.27 18.35 2,237 -0.05(-0.27%)
Dec 09, 2019 18.40 18.40 18.40 0 -0.31(-1.66%)
Dec 06, 2019 18.65 18.71 18.65 18.71 2,400 +0.01(+0.05%)
Dec 05, 2019 18.67 18.75 18.67 18.70 700 +0.10(+0.54%)
Dec 04, 2019 18.51 18.60 18.51 18.60 710 -0.20(-1.06%)
Dec 03, 2019 18.35 18.80 18.35 18.80 2,121 +0.42(+2.29%)
Dec 02, 2019 18.37 18.38 18.37 18.38 500 -0.01(-0.05%)
Nov 29, 2019 18.31 18.39 18.31 18.39 750 +0.00(+0.00%)
Nov 28, 2019 18.35 18.39 18.35 18.39 500 +0.00(+0.00%)
Nov 27, 2019 18.39 18.39 18.39 18.39 100 -0.07(-0.38%)
Nov 26, 2019 18.35 18.51 18.24 18.46 11,585 +0.19(+1.04%)
Nov 25, 2019 18.26 18.35 18.16 18.27 2,000 +0.12(+0.66%)
Nov 21, 2019 18.15 18.15 18.15 0 +0.13(+0.72%)
Nov 19, 2019 18.02 18.02 18.02 0 -0.22(-1.21%)
Nov 15, 2019 18.24 18.24 18.24 0 +0.10(+0.55%)
Nov 14, 2019 18.11 18.14 18.11 18.14 400 +0.08(+0.44%)
Nov 13, 2019 18.10 18.10 17.98 18.06 1,400 -0.04(-0.22%)
Nov 12, 2019 18.10 18.10 18.10 18.10 1,000 -0.10(-0.55%)
Nov 08, 2019 18.20 18.20 18.20 0 +0.06(+0.33%)
Nov 07, 2019 18.15 18.19 18.14 18.14 2,000 -0.01(-0.06%)
Nov 06, 2019 18.10 18.16 18.10 18.15 800 +0.05(+0.28%)
Nov 05, 2019 17.98 18.10 17.98 18.10 1,600 +0.01(+0.06%)
Nov 04, 2019 17.90 18.09 17.90 18.09 3,000 +0.18(+1.01%)
Nov 01, 2019 18.00 18.00 17.90 17.91 7,000 -0.09(-0.50%)
Oct 31, 2019 18.01 18.01 18.00 18.00 1,200 -0.05(-0.28%)
Oct 29, 2019 18.05 18.05 18.05 0 +0.00(+0.00%)
Oct 28, 2019 18.05 18.15 18.03 18.05 12,700 +0.05(+0.28%)
Oct 25, 2019 18.06 18.06 18.00 18.00 1,000 +0.00(+0.00%)
Oct 23, 2019 18.00 18.00 18.00 0 -0.12(-0.66%)
Oct 22, 2019 18.12 18.12 18.12 18.12 370 -0.18(-0.98%)
Oct 21, 2019 18.30 18.30 18.30 18.30 1,500 +0.07(+0.38%)
Oct 16, 2019 18.23 18.23 18.23 0 +0.08(+0.44%)
Oct 04, 2019 18.15 18.15 18.15 0 -0.08(-0.44%)
Oct 03, 2019 18.23 18.23 18.23 18.23 200 +0.01(+0.05%)
Oct 02, 2019 18.35 18.35 18.22 18.22 2,031 -0.04(-0.22%)
Oct 01, 2019 18.26 18.26 18.26 18.26 1,705 +0.00(+0.00%)
Sep 26, 2019 18.26 18.26 18.26 0 +0.00(+0.00%)
Sep 25, 2019 18.26 18.26 18.26 18.26 1,000 +0.00(+0.00%)
Sep 23, 2019 18.26 18.26 18.26 0 -0.13(-0.71%)
Sep 20, 2019 18.30 18.39 18.30 18.39 500 +0.13(+0.71%)
Sep 18, 2019 18.26 18.26 18.26 0 +0.10(+0.55%)
Sep 16, 2019 18.16 18.16 18.16 0 +0.01(+0.06%)
Sep 12, 2019 18.15 18.15 18.15 0 -0.05(-0.27%)
Sep 06, 2019 18.20 18.20 18.20 0 -0.05(-0.27%)
Sep 04, 2019 18.25 18.25 18.25 0 +0.71(+4.05%)
Sep 03, 2019 17.54 17.54 17.54 17.54 100 +0.00(+0.00%)
Aug 28, 2019 17.54 17.54 17.54 17.54 100 -0.61(-3.36%)
Aug 27, 2019 18.10 18.15 18.10 18.15 1,100 +0.00(+0.00%)
Aug 26, 2019 18.15 18.15 18.15 18.15 1,451 +0.00(+0.00%)
Aug 22, 2019 18.15 18.15 18.15 0 +0.00(+0.00%)
Aug 21, 2019 18.15 18.16 18.15 18.15 1,600 +0.00(+0.00%)
Aug 20, 2019 18.16 18.16 18.15 18.15 300 +0.00(+0.00%)
Aug 19, 2019 17.76 18.15 17.76 18.15 1,430 +0.00(+0.00%)
Aug 16, 2019 18.15 18.15 18.15 5 +0.00(+0.00%)
Aug 15, 2019 18.15 18.15 18.15 18.15 9,997 +0.00(+0.00%)
Aug 14, 2019 18.22 18.22 18.15 18.15 10,334 -0.04(-0.22%)
Aug 13, 2019 18.19 18.19 18.19 18.19 300 +0.04(+0.22%)
Aug 12, 2019 18.24 18.24 18.15 18.15 1,650 -0.05(-0.27%)
Aug 09, 2019 18.20 18.20 18.20 18.20 1,000 +0.05(+0.28%)
Aug 07, 2019 18.15 18.15 18.15 0 -0.28(-1.52%)
Aug 06, 2019 18.17 18.43 18.17 18.43 600 +0.27(+1.49%)
Aug 02, 2019 18.16 18.16 18.16 0 -0.32(-1.73%)
Aug 01, 2019 18.48 18.48 18.48 25 +0.00(+0.00%)
Jul 31, 2019 18.48 18.48 18.48 18.48 100 +0.34(+1.87%)
Jul 26, 2019 18.14 18.14 18.14 0 -0.14(-0.77%)
Jul 25, 2019 18.28 18.28 18.28 18.28 600 +0.05(+0.27%)
Jul 24, 2019 18.20 18.23 18.20 18.23 414 -0.25(-1.35%)
Jul 22, 2019 18.48 18.48 18.48 0 +0.23(+1.26%)
Jul 19, 2019 18.25 18.25 18.25 18.25 2,293 -0.05(-0.27%)
Jul 18, 2019 18.39 18.39 18.30 18.30 12,300 +0.01(+0.05%)
Jul 17, 2019 18.29 18.29 18.29 18.29 100 -0.07(-0.38%)
Jul 16, 2019 18.36 18.36 18.36 20 +0.00(+0.00%)
Jul 15, 2019 18.36 18.36 18.36 31 +0.00(+0.00%)
Jul 12, 2019 18.27 18.36 18.27 18.36 450 -0.16(-0.86%)
Jul 09, 2019 18.52 18.52 18.52 0 +0.04(+0.22%)
Jul 05, 2019 18.48 18.48 18.48 0 +0.11(+0.60%)
Jul 03, 2019 18.37 18.37 18.37 0 +0.01(+0.05%)
Jul 02, 2019 18.13 18.40 18.13 18.36 746 -0.13(-0.70%)
Jun 25, 2019 18.49 18.49 18.49 0 +0.09(+0.49%)
Jun 21, 2019 18.40 18.40 18.40 0 +0.01(+0.05%)
Jun 19, 2019 18.39 18.39 18.39 0 -0.11(-0.59%)
Jun 18, 2019 18.41 18.50 18.38 18.50 3,400 +0.15(+0.82%)
Jun 17, 2019 18.40 18.40 18.35 18.35 800 -0.25(-1.34%)
Jun 14, 2019 18.45 18.60 18.45 18.60 2,648 +0.17(+0.92%)
Jun 13, 2019 18.25 18.43 18.17 18.43 9,900 +0.08(+0.44%)
Jun 12, 2019 18.29 18.44 18.29 18.35 2,400 +0.19(+1.05%)
Jun 11, 2019 18.13 18.16 18.13 18.16 900 +0.26(+1.45%)
Jun 10, 2019 17.91 17.94 17.90 17.90 1,659 +0.20(+1.13%)
Jun 07, 2019 17.75 17.75 17.69 17.70 3,900 -0.19(-1.06%)
Jun 06, 2019 17.90 17.90 17.89 17.89 1,200 +0.14(+0.79%)
Jun 05, 2019 17.70 17.75 17.70 17.75 500 +0.19(+1.08%)
Jun 04, 2019 17.75 18.20 17.39 17.56 5,200 -0.09(-0.51%)
Jun 03, 2019 17.72 17.72 17.65 17.65 1,900 -0.10(-0.56%)
May 31, 2019 17.77 17.78 17.58 17.75 1,773 -0.15(-0.84%)
May 30, 2019 18.03 18.05 17.90 17.90 1,439 -0.13(-0.72%)
May 29, 2019 18.29 18.30 18.02 18.03 2,440 -0.19(-1.04%)
May 28, 2019 18.30 18.30 18.22 18.22 1,300 -0.17(-0.92%)
May 24, 2019 18.39 18.39 18.39 0 +0.00(+0.00%)
May 22, 2019 18.39 18.39 18.39 0 +0.09(+0.49%)
May 21, 2019 18.30 18.30 18.30 18.30 300 -0.02(-0.11%)
May 17, 2019 18.32 18.32 18.32 0 +0.00(+0.00%)
May 16, 2019 18.32 18.32 18.32 20 +0.00(+0.00%)
May 15, 2019 18.32 18.32 18.32 18.32 1,200 +0.00(+0.00%)
May 10, 2019 18.32 18.32 18.32 0 +0.00(+0.00%)
May 07, 2019 18.32 18.32 18.32 0 -0.16(-0.87%)
May 02, 2019 18.48 18.48 18.48 0 +0.26(+1.43%)
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.