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

Atlantic Pwr Pfd Equ (TSX: AZP-PR-A )

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 (%)
May 31, 2016 12.36 12.36 12.35 12.35 1,100 +0.11(+0.90%)
May 30, 2016 12.22 12.24 12.22 12.24 1,800 +0.00(+0.00%)
May 26, 2016 12.24 12.24 12.24 0 +0.14(+1.16%)
May 24, 2016 12.10 12.10 12.10 0 -0.14(-1.14%)
May 20, 2016 12.24 12.24 12.24 0 +0.04(+0.33%)
May 19, 2016 12.21 12.24 12.20 12.20 900 +0.18(+1.50%)
May 18, 2016 12.21 12.21 12.02 12.02 600 +0.02(+0.17%)
May 17, 2016 12.15 12.16 12.00 12.00 25,273 +0.14(+1.18%)
May 16, 2016 11.68 11.97 11.66 11.86 1,754 +0.06(+0.51%)
May 13, 2016 12.13 12.13 11.80 11.80 11,104 -0.14(-1.17%)
May 12, 2016 11.93 11.94 11.90 11.94 4,140 +0.01(+0.08%)
May 11, 2016 12.01 12.10 11.93 11.93 2,200 -0.22(-1.81%)
May 10, 2016 12.10 12.19 11.99 12.15 5,213 +0.14(+1.17%)
May 09, 2016 12.35 12.01 12.01 3,200 -0.34(-2.75%)
May 06, 2016 12.49 12.49 12.34 12.35 3,200 -0.15(-1.20%)
May 05, 2016 12.48 12.50 12.47 12.50 2,150 +0.27(+2.21%)
May 04, 2016 12.52 12.52 12.23 12.23 325 -0.14(-1.13%)
May 03, 2016 12.26 12.37 12.25 12.37 14,800 +0.12(+0.98%)
May 02, 2016 12.76 12.76 12.25 12.25 5,155 -0.04(-0.33%)
Apr 29, 2016 12.31 12.31 12.29 12.29 3,300 +0.19(+1.57%)
Apr 28, 2016 12.10 12.10 12.10 12.10 5,000 -0.05(-0.41%)
Apr 27, 2016 12.25 12.25 12.10 12.15 53,800 -0.08(-0.65%)
Apr 26, 2016 12.22 12.29 12.22 12.23 1,400 -0.02(-0.16%)
Apr 25, 2016 12.25 12.25 12.25 12.25 1,050 -0.05(-0.41%)
Apr 22, 2016 12.40 12.40 12.26 12.30 188,801 -0.20(-1.60%)
Apr 21, 2016 12.50 12.51 12.50 12.50 7,500 -0.06(-0.48%)
Apr 20, 2016 12.67 12.67 12.36 12.56 3,100 -0.07(-0.55%)
Apr 19, 2016 12.65 12.65 12.63 12.63 608 +0.00(+0.00%)
Apr 18, 2016 12.63 12.63 12.63 12.63 201 +0.01(+0.08%)
Apr 15, 2016 12.63 12.63 12.62 12.62 1,200 +0.00(+0.00%)
Apr 14, 2016 12.62 12.62 12.62 12.62 1,000 +0.00(+0.00%)
Apr 13, 2016 12.62 12.66 12.50 12.62 3,875 -0.28(-2.17%)
Apr 12, 2016 13.06 13.06 12.90 12.90 1,338 -0.20(-1.53%)
Apr 11, 2016 12.79 13.10 12.79 13.10 3,400 +0.60(+4.80%)
Apr 08, 2016 12.40 12.51 12.40 12.50 1,200 +0.16(+1.30%)
Apr 07, 2016 12.10 12.34 12.10 12.34 2,100 +0.53(+4.49%)
Apr 06, 2016 12.02 12.02 11.81 11.81 500 -0.29(-2.40%)
Apr 05, 2016 12.12 12.12 12.10 12.10 1,800 -0.02(-0.17%)
Apr 04, 2016 12.12 12.12 12.12 12.12 100 +0.01(+0.08%)
Apr 01, 2016 12.15 12.15 12.11 12.11 900 +0.11(+0.92%)
Mar 31, 2016 12.00 12.00 12.00 12.00 513 +0.13(+1.10%)
Mar 30, 2016 11.87 11.87 11.87 11.87 700 +0.00(+0.00%)
Mar 29, 2016 11.56 11.87 11.56 11.87 300 +0.07(+0.59%)
Mar 28, 2016 11.77 12.00 11.77 11.80 1,200 +0.05(+0.43%)
Mar 24, 2016 11.75 11.75 11.75 0 +0.60(+5.38%)
Mar 23, 2016 10.75 11.15 10.75 11.15 3,900 +0.42(+3.91%)
Mar 22, 2016 10.75 10.75 10.73 10.73 4,000 +0.08(+0.75%)
Mar 21, 2016 10.64 10.65 10.64 10.65 1,300 +0.01(+0.09%)
Mar 18, 2016 10.67 10.67 10.64 10.64 1,500 -0.06(-0.56%)
Mar 17, 2016 10.70 10.70 10.70 10.70 100 -0.05(-0.47%)
Mar 16, 2016 10.75 10.75 10.75 10.75 5,200 +0.00(+0.00%)
Mar 15, 2016 10.76 10.76 10.75 10.75 1,000 +0.07(+0.66%)
Mar 14, 2016 10.50 10.68 10.29 10.68 2,194 +0.38(+3.69%)
Mar 11, 2016 10.30 10.31 10.30 10.30 1,300 +0.15(+1.48%)
Mar 10, 2016 10.20 10.20 10.15 10.15 2,900 -0.35(-3.33%)
Mar 09, 2016 10.23 10.50 10.23 10.50 1,600 +0.39(+3.86%)
Mar 08, 2016 10.13 10.15 9.900 10.11 5,700 +0.11(+1.10%)
Mar 07, 2016 10.65 10.65 10.00 10.00 14,875 -0.25(-2.44%)
Mar 04, 2016 10.40 10.40 10.20 10.25 3,450 +0.00(+0.00%)
Mar 03, 2016 10.35 10.43 10.25 10.25 5,530 -0.05(-0.49%)
Mar 02, 2016 10.16 10.30 10.16 10.30 16,382 +0.10(+0.98%)
Mar 01, 2016 10.18 10.25 10.18 10.20 2,590 -0.12(-1.16%)
Feb 26, 2016 10.32 10.32 10.32 0 +0.06(+0.58%)
Feb 24, 2016 10.26 10.26 10.26 0 -0.15(-1.44%)
Feb 23, 2016 10.34 10.41 10.34 10.41 1,200 +0.02(+0.19%)
Feb 19, 2016 10.39 10.39 10.39 0 -0.06(-0.57%)
Feb 18, 2016 10.47 10.48 10.45 10.45 700 +0.00(+0.00%)
Feb 17, 2016 10.45 10.45 10.45 10.45 300 +0.10(+0.97%)
Feb 16, 2016 10.23 10.37 10.23 10.35 1,500 -0.15(-1.43%)
Feb 12, 2016 10.50 10.50 10.50 0 +0.05(+0.48%)
Feb 11, 2016 10.45 10.45 10.45 10.45 1,000 -0.04(-0.38%)
Feb 10, 2016 10.50 10.59 10.49 10.49 37,850 -0.11(-1.04%)
Feb 09, 2016 10.77 10.77 10.60 10.60 700 -0.38(-3.46%)
Feb 08, 2016 10.96 10.98 10.96 10.98 600 -0.08(-0.72%)
Feb 05, 2016 10.81 11.06 10.81 11.06 1,400 +0.27(+2.50%)
Feb 04, 2016 10.80 10.80 10.79 10.79 437 +0.03(+0.28%)
Feb 03, 2016 10.53 10.76 10.50 10.76 1,600 +0.06(+0.56%)
Feb 01, 2016 10.70 10.70 10.70 0 +0.10(+0.94%)
Jan 29, 2016 10.51 10.60 10.36 10.60 1,437 +0.10(+0.95%)
Jan 28, 2016 10.50 10.50 10.50 10.50 1,200 +0.00(+0.00%)
Jan 27, 2016 10.50 10.55 10.50 10.50 8,200 -0.01(-0.10%)
Jan 26, 2016 10.52 10.52 10.51 10.51 500 -0.01(-0.10%)
Jan 25, 2016 10.60 10.60 10.52 10.52 1,400 -0.03(-0.28%)
Jan 21, 2016 10.55 10.55 10.55 0 +0.05(+0.48%)
Jan 20, 2016 10.50 10.51 10.50 10.50 3,600 +0.00(+0.00%)
Jan 19, 2016 10.55 10.78 10.50 10.50 8,000 +0.00(+0.00%)
Jan 18, 2016 10.54 10.54 10.50 10.50 900 +0.00(+0.00%)
Jan 15, 2016 10.24 10.51 10.24 10.50 13,217 +0.40(+3.96%)
Jan 14, 2016 10.33 10.33 10.10 10.10 1,100 -0.15(-1.46%)
Jan 13, 2016 10.28 10.35 10.25 10.25 600 -0.14(-1.35%)
Jan 12, 2016 10.39 10.39 10.39 10.39 100 -0.06(-0.57%)
Jan 11, 2016 10.86 10.86 10.45 10.45 850 -0.19(-1.79%)
Jan 08, 2016 10.58 10.69 10.50 10.64 1,380 -0.12(-1.12%)
Jan 07, 2016 10.76 10.76 10.76 10.76 200 -0.09(-0.83%)
Jan 05, 2016 10.85 10.85 10.85 0 +0.25(+2.36%)
Jan 04, 2016 10.50 10.62 10.50 10.60 4,301 +0.11(+1.05%)
Dec 31, 2015 10.49 10.49 10.49 0 +0.48(+4.80%)
Dec 30, 2015 9.950 10.02 9.950 10.01 1,188 +0.13(+1.32%)
Dec 29, 2015 9.950 9.950 9.880 9.880 1,100 +0.23(+2.38%)
Dec 24, 2015 9.650 9.650 9.650 0 +0.10(+1.05%)
Dec 23, 2015 9.600 9.640 9.200 9.550 6,900 -0.10(-1.04%)
Dec 22, 2015 9.670 9.670 9.650 9.650 1,200 -0.10(-1.03%)
Dec 21, 2015 9.600 9.750 9.600 9.750 3,400 +0.15(+1.56%)
Dec 18, 2015 9.750 9.750 9.500 9.600 3,287 -0.05(-0.52%)
Dec 17, 2015 9.700 9.710 9.650 9.650 5,400 -0.01(-0.10%)
Dec 16, 2015 9.800 9.800 9.650 9.660 2,200 -0.04(-0.41%)
Dec 15, 2015 10.10 10.10 9.420 9.700 8,930 -0.32(-3.19%)
Dec 14, 2015 10.44 10.48 10.02 10.02 3,990 -0.71(-6.62%)
Dec 10, 2015 10.73 10.73 10.73 0 +0.01(+0.09%)
Dec 09, 2015 10.70 10.72 10.70 10.72 1,600 +0.02(+0.19%)
Dec 08, 2015 10.89 10.90 10.70 10.70 5,034 -0.15(-1.38%)
Dec 07, 2015 10.75 10.85 10.71 10.85 13,600 +0.11(+1.02%)
Dec 04, 2015 10.70 10.74 10.70 10.74 1,000 +0.04(+0.37%)
Dec 03, 2015 10.85 10.85 10.70 10.70 7,242 -0.16(-1.47%)
Dec 02, 2015 10.86 10.86 10.86 10.86 150 -0.12(-1.09%)
Dec 01, 2015 10.98 10.98 10.98 10.98 270 +0.13(+1.20%)
Nov 30, 2015 10.96 10.96 10.85 10.85 1,450 +0.00(+0.00%)
Nov 27, 2015 11.10 11.11 10.85 10.85 5,242 -0.25(-2.25%)
Nov 26, 2015 11.11 11.15 11.10 11.10 4,400 +0.00(+0.00%)
Nov 25, 2015 11.01 11.14 10.90 11.10 4,400 +0.05(+0.45%)
Nov 24, 2015 11.03 11.05 10.92 11.05 3,130 +0.00(+0.00%)
Nov 23, 2015 11.06 11.06 11.03 11.05 875 -0.16(-1.43%)
Nov 20, 2015 11.25 11.25 11.21 11.21 1,400 -0.04(-0.36%)
Nov 19, 2015 11.25 11.27 11.25 11.25 800 +0.00(+0.00%)
Nov 18, 2015 11.26 11.30 11.25 11.25 1,800 -0.08(-0.71%)
Nov 17, 2015 11.34 11.34 11.33 11.33 200 +0.08(+0.71%)
Nov 16, 2015 11.27 11.45 11.25 11.25 4,670 -0.03(-0.27%)
Nov 13, 2015 11.33 11.33 11.09 11.28 4,395 -0.03(-0.27%)
Nov 12, 2015 11.25 11.35 11.24 11.31 0 -0.14(-1.22%)
Nov 11, 2015 11.40 11.45 11.40 11.45 200 +0.13(+1.15%)
Nov 10, 2015 11.44 11.44 11.32 11.32 400 +0.13(+1.16%)
Nov 09, 2015 11.67 11.73 11.19 11.19 2,800 -0.61(-5.17%)
Nov 06, 2015 11.80 11.85 11.68 11.80 2,300 +0.01(+0.08%)
Nov 05, 2015 11.89 11.89 11.53 11.79 1,200 -0.12(-1.01%)
Nov 03, 2015 11.91 11.91 11.91 0 +0.01(+0.08%)
Nov 02, 2015 11.85 11.97 11.68 11.90 850 -0.10(-0.83%)
Oct 30, 2015 11.79 12.00 11.44 12.00 7,760 +0.20(+1.69%)
Oct 28, 2015 11.80 11.80 11.80 0 -0.06(-0.51%)
Oct 27, 2015 11.88 11.88 11.86 11.86 300 -0.14(-1.17%)
Oct 22, 2015 12.00 12.00 12.00 0 +0.10(+0.84%)
Oct 21, 2015 11.90 11.90 11.79 11.90 1,200 -0.10(-0.83%)
Oct 20, 2015 11.99 12.00 11.99 12.00 400 +0.00(+0.00%)
Oct 16, 2015 12.00 12.00 12.00 0 -0.09(-0.74%)
Oct 15, 2015 12.09 12.09 12.09 12.09 1,100 +0.04(+0.33%)
Oct 14, 2015 12.05 12.05 12.05 12.05 4,600 -0.23(-1.87%)
Oct 09, 2015 12.28 12.28 12.28 0 +0.00(+0.00%)
Oct 07, 2015 12.28 12.28 12.28 0 +0.00(+0.00%)
Oct 06, 2015 12.27 12.28 12.27 12.28 240 -0.42(-3.31%)
Oct 05, 2015 12.70 12.70 12.70 12.70 300 +0.04(+0.32%)
Oct 02, 2015 12.66 12.66 12.66 12.66 100 +0.21(+1.69%)
Oct 01, 2015 12.76 12.76 12.44 12.45 300 -0.18(-1.43%)
Sep 30, 2015 12.63 12.63 12.63 12.63 4,466 +0.00(+0.00%)
Sep 29, 2015 12.63 12.63 12.63 12.63 1,000 +0.00(+0.00%)
Sep 28, 2015 12.63 12.63 12.63 12.63 2,038 -0.12(-0.94%)
Sep 24, 2015 12.75 12.75 12.75 0 -0.26(-2.00%)
Sep 23, 2015 13.10 13.10 13.01 13.01 1,000 -0.09(-0.69%)
Sep 21, 2015 13.10 13.10 13.10 0 +0.00(+0.00%)
Sep 18, 2015 13.10 13.10 13.10 13.10 600 +0.00(+0.00%)
Sep 17, 2015 13.12 13.12 13.10 13.10 450 +0.00(+0.00%)
Sep 15, 2015 13.10 13.10 13.10 0 +0.00(+0.00%)
Sep 14, 2015 13.14 13.15 13.10 13.10 1,500 -0.29(-2.17%)
Sep 10, 2015 13.39 13.39 13.39 0 +0.00(+0.00%)
Sep 09, 2015 13.38 13.39 13.38 13.39 450 +0.23(+1.75%)
Sep 02, 2015 13.16 13.16 13.16 0 -0.11(-0.83%)
Aug 31, 2015 13.27 13.27 13.27 0 +0.17(+1.30%)
Aug 28, 2015 13.15 13.15 13.10 13.10 1,000 +0.05(+0.38%)
Aug 26, 2015 13.05 13.05 13.05 0 +0.05(+0.38%)
Aug 25, 2015 13.15 13.15 13.00 13.00 3,380 +0.00(+0.00%)
Aug 24, 2015 13.00 13.00 13.00 13.00 2,750 +0.00(+0.00%)
Aug 20, 2015 13.00 13.00 13.00 0 -0.01(-0.08%)
Aug 18, 2015 13.01 13.01 13.01 0 -0.21(-1.59%)
Aug 17, 2015 13.20 13.22 13.20 13.22 1,200 +0.07(+0.53%)
Aug 13, 2015 13.15 13.15 13.15 0 +0.15(+1.15%)
Aug 11, 2015 13.00 13.00 13.00 0 -0.16(-1.22%)
Aug 10, 2015 13.16 13.16 13.16 13.16 1,000 +0.16(+1.23%)
Aug 07, 2015 13.00 13.00 13.00 13.00 1,300 +0.00(+0.00%)
Aug 06, 2015 13.05 13.05 13.00 13.00 1,750 -0.05(-0.38%)
Aug 05, 2015 12.93 13.05 12.85 13.05 3,050 +0.05(+0.38%)
Aug 04, 2015 13.30 13.30 12.63 13.00 4,615 -0.40(-2.99%)
Jul 31, 2015 13.40 13.40 13.40 0 +0.00(+0.00%)
Jul 30, 2015 13.40 13.40 13.40 13.40 1,000 +0.00(+0.00%)
Jul 29, 2015 13.43 13.43 13.40 13.40 2,300 -0.05(-0.37%)
Jul 27, 2015 13.45 13.45 13.45 0 -0.02(-0.15%)
Jul 24, 2015 13.45 13.47 13.45 13.47 700 +0.02(+0.15%)
Jul 23, 2015 13.45 13.45 13.45 13.45 3,017 +0.00(+0.00%)
Jul 22, 2015 13.45 13.45 13.45 13.45 1,550 +0.00(+0.00%)
Jul 21, 2015 13.55 13.55 13.45 13.45 650 +0.00(+0.00%)
Jul 20, 2015 13.45 13.45 13.45 13.45 600 +0.00(+0.00%)
Jul 17, 2015 13.46 13.46 13.45 13.45 4,300 +0.00(+0.00%)
Jul 16, 2015 13.45 13.45 13.45 13.45 350 +0.00(+0.00%)
Jul 15, 2015 13.45 13.45 13.45 13.45 2,340 +0.00(+0.00%)
Jul 14, 2015 13.46 13.46 13.45 13.45 1,600 +0.09(+0.67%)
Jul 13, 2015 13.36 13.36 13.36 13.36 100 +0.16(+1.21%)
Jul 10, 2015 13.51 13.51 13.19 13.20 6,800 -0.31(-2.29%)
Jul 09, 2015 13.55 13.55 13.51 13.51 7,600 -0.04(-0.30%)
Jul 08, 2015 13.56 13.56 13.55 13.55 950 +0.00(+0.00%)
Jul 07, 2015 13.56 13.56 13.55 13.55 2,000 -0.10(-0.73%)
Jul 06, 2015 13.65 13.65 13.65 13.65 300 +0.07(+0.52%)
Jul 02, 2015 13.58 13.58 13.58 0 +0.02(+0.15%)
Jun 30, 2015 13.56 13.56 13.56 0 +0.01(+0.07%)
Jun 29, 2015 13.57 13.57 13.55 13.55 400 -0.01(-0.07%)
Jun 26, 2015 13.56 13.56 13.56 13.56 550 +0.01(+0.07%)
Jun 25, 2015 13.55 13.55 13.55 13.55 900 +0.00(+0.00%)
Jun 24, 2015 13.56 13.56 13.55 13.55 300 +0.00(+0.00%)
Jun 23, 2015 13.51 13.55 13.51 13.55 2,100 +0.05(+0.37%)
Jun 22, 2015 13.50 13.57 13.50 13.50 1,500 +0.00(+0.00%)
Jun 19, 2015 13.50 13.50 13.50 13.50 1,200 -0.19(-1.39%)
Jun 17, 2015 13.69 13.69 13.69 0 +0.24(+1.78%)
Jun 16, 2015 13.47 13.47 13.26 13.45 2,067 -0.02(-0.15%)
Jun 15, 2015 13.79 13.79 13.47 13.47 550 -0.04(-0.30%)
Jun 12, 2015 13.46 13.51 13.45 13.51 1,500 -0.09(-0.66%)
Jun 11, 2015 13.52 13.75 13.52 13.60 2,600 -0.10(-0.73%)
Jun 10, 2015 13.70 13.70 13.70 13.70 100 +0.00(+0.00%)
Jun 09, 2015 13.70 13.70 13.70 13.70 500 -0.01(-0.07%)
Jun 08, 2015 13.71 13.73 13.70 13.71 1,200 +0.11(+0.81%)
Jun 05, 2015 13.55 13.60 13.55 13.60 5,436 -0.20(-1.45%)
Jun 04, 2015 13.70 13.82 13.68 13.80 1,000 +0.13(+0.95%)
Jun 03, 2015 13.67 13.67 13.67 13.67 900 -0.01(-0.07%)
Jun 02, 2015 13.70 13.70 13.67 13.68 1,600 -0.09(-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.