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, 2018 15.00 15.00 14.95 14.95 1,975 -0.06(-0.40%)
May 30, 2018 15.01 15.01 15.01 15.01 300 +0.01(+0.07%)
May 29, 2018 15.01 15.01 15.00 15.00 900 -0.05(-0.33%)
May 25, 2018 15.05 15.05 15.05 0 +0.05(+0.33%)
May 24, 2018 15.00 15.00 15.00 15.00 700 -0.01(-0.07%)
May 22, 2018 15.01 15.01 15.01 0 -0.18(-1.18%)
May 18, 2018 15.19 15.19 15.19 0 +0.00(+0.00%)
May 16, 2018 15.19 15.19 15.19 0 +0.18(+1.20%)
May 15, 2018 14.95 15.02 14.95 15.01 2,350 +0.01(+0.07%)
May 14, 2018 15.08 15.08 15.00 15.00 3,300 +0.05(+0.33%)
May 10, 2018 14.95 14.95 14.95 0 -0.10(-0.66%)
May 09, 2018 15.01 15.05 15.01 15.05 985 +0.00(+0.00%)
May 07, 2018 15.05 15.05 15.05 0 +0.06(+0.40%)
May 04, 2018 14.98 15.01 14.98 14.99 8,614 +0.04(+0.27%)
May 02, 2018 14.95 14.95 14.95 0 +0.16(+1.08%)
May 01, 2018 14.73 14.80 14.73 14.79 750 -0.06(-0.40%)
Apr 30, 2018 14.82 14.85 14.81 14.85 1,700 +0.01(+0.07%)
Apr 27, 2018 14.84 14.84 14.84 14.84 100 +0.02(+0.13%)
Apr 26, 2018 14.95 14.95 14.82 14.82 14,900 -0.08(-0.54%)
Apr 25, 2018 14.91 14.91 14.90 14.90 800 +0.00(+0.00%)
Apr 24, 2018 14.79 14.90 14.79 14.90 2,600 +0.00(+0.00%)
Apr 23, 2018 14.94 14.95 14.90 14.90 815 +0.09(+0.61%)
Apr 19, 2018 14.81 14.81 14.81 0 +0.11(+0.75%)
Apr 18, 2018 14.70 14.70 14.70 14.70 700 -0.03(-0.20%)
Apr 17, 2018 14.63 14.73 14.60 14.73 1,580 +0.03(+0.20%)
Apr 16, 2018 14.69 14.69 14.69 14.70 1,800 -0.01(-0.07%)
Apr 13, 2018 14.71 14.71 14.71 14.71 290 -0.04(-0.27%)
Apr 10, 2018 14.75 14.75 14.75 0 +0.05(+0.34%)
Apr 09, 2018 14.70 14.75 14.70 14.70 1,598 -0.05(-0.34%)
Apr 06, 2018 14.80 14.80 14.75 14.75 1,500 +0.02(+0.14%)
Apr 03, 2018 14.73 14.73 14.73 0 -0.03(-0.20%)
Apr 02, 2018 15.08 15.08 14.76 14.76 850 -0.06(-0.40%)
Mar 29, 2018 14.82 14.82 14.82 0 +0.03(+0.20%)
Mar 28, 2018 14.83 14.83 14.79 14.79 1,300 -0.19(-1.27%)
Mar 27, 2018 15.00 15.00 14.98 14.98 2,200 -0.06(-0.40%)
Mar 26, 2018 15.20 15.24 15.04 15.04 139,661 -0.04(-0.27%)
Mar 23, 2018 15.18 15.25 15.00 15.08 113,739 +0.08(+0.53%)
Mar 22, 2018 15.00 15.01 15.00 15.00 1,300 -0.10(-0.66%)
Mar 21, 2018 15.10 15.10 15.10 15.10 2,500 -0.10(-0.66%)
Mar 20, 2018 14.89 15.21 14.89 15.20 8,000 +0.30(+2.01%)
Mar 19, 2018 15.00 15.05 14.90 14.90 2,150 -0.10(-0.67%)
Mar 16, 2018 15.47 15.47 15.00 15.00 5,450 -0.38(-2.47%)
Mar 13, 2018 15.38 15.38 15.38 0 -0.02(-0.13%)
Mar 12, 2018 15.50 15.57 15.40 15.40 3,700 -0.10(-0.65%)
Mar 09, 2018 15.65 15.65 15.37 15.50 5,061 -0.10(-0.64%)
Mar 08, 2018 15.58 15.60 15.58 15.60 550 -0.10(-0.64%)
Mar 07, 2018 15.75 15.76 15.71 15.70 3,100 -0.09(-0.57%)
Mar 06, 2018 15.73 15.79 15.70 15.79 74,800 +0.19(+1.22%)
Mar 05, 2018 15.73 15.73 15.56 15.60 1,400 +0.00(+0.00%)
Mar 02, 2018 15.48 15.60 15.48 15.60 4,150 +0.34(+2.23%)
Mar 01, 2018 15.32 15.32 15.26 15.26 200 +0.29(+1.94%)
Feb 28, 2018 14.90 14.97 14.90 14.97 1,417 +0.07(+0.47%)
Feb 27, 2018 14.87 14.90 14.87 14.90 1,100 +0.02(+0.13%)
Feb 26, 2018 14.81 14.89 14.80 14.88 1,618 -0.02(-0.13%)
Feb 23, 2018 14.89 14.90 14.89 14.90 400 +0.00(+0.00%)
Feb 22, 2018 14.92 14.90 14.90 1,700 +0.00(+0.00%)
Feb 21, 2018 14.90 14.93 14.89 14.90 2,800 -0.04(-0.27%)
Feb 20, 2018 14.54 14.94 14.54 14.94 2,010 +0.43(+2.96%)
Feb 16, 2018 14.51 14.51 14.51 0 -0.13(-0.89%)
Feb 15, 2018 14.68 14.69 14.64 14.64 900 +0.04(+0.27%)
Feb 14, 2018 14.68 14.68 14.60 14.60 700 +0.18(+1.25%)
Feb 12, 2018 14.42 14.42 14.42 0 -0.42(-2.83%)
Feb 09, 2018 14.84 14.84 14.84 14.84 200 -0.15(-1.00%)
Feb 08, 2018 15.01 15.01 14.99 14.99 3,501 -0.06(-0.40%)
Feb 07, 2018 15.24 15.24 15.05 15.05 2,300 -0.20(-1.31%)
Feb 06, 2018 15.41 15.41 15.25 15.25 978 -0.13(-0.85%)
Feb 05, 2018 15.54 15.65 15.38 15.38 3,500 -0.07(-0.45%)
Feb 02, 2018 15.55 15.55 15.41 15.45 2,300 -0.08(-0.52%)
Feb 01, 2018 15.65 15.65 15.53 15.53 3,412 -0.12(-0.77%)
Jan 31, 2018 15.70 15.70 15.65 15.65 300 -0.10(-0.63%)
Jan 30, 2018 15.75 15.75 15.75 15.75 300 +0.15(+0.96%)
Jan 26, 2018 15.60 15.60 15.60 0 +0.01(+0.06%)
Jan 25, 2018 15.70 15.70 15.59 15.59 800 -0.11(-0.70%)
Jan 24, 2018 15.72 15.75 15.58 15.70 1,500 -0.05(-0.32%)
Jan 23, 2018 15.80 15.80 15.75 15.75 3,450 -0.05(-0.32%)
Jan 22, 2018 15.90 15.90 15.80 15.80 770 -0.10(-0.63%)
Jan 18, 2018 15.90 15.90 15.90 0 +0.15(+0.95%)
Jan 17, 2018 15.81 15.81 15.75 15.75 7,301 -0.01(-0.06%)
Jan 16, 2018 15.76 15.76 15.76 15.76 321 +0.00(+0.00%)
Jan 15, 2018 15.88 15.88 15.76 15.76 1,325 -0.04(-0.25%)
Jan 12, 2018 15.81 15.81 15.80 15.80 1,800 +0.00(+0.00%)
Jan 11, 2018 15.81 15.81 15.80 15.80 395 -0.05(-0.32%)
Jan 08, 2018 15.85 15.85 15.85 0 -0.15(-0.94%)
Jan 05, 2018 15.99 16.00 15.99 16.00 320 +0.05(+0.31%)
Jan 03, 2018 15.95 15.95 15.95 0 -0.14(-0.87%)
Dec 29, 2017 16.09 16.09 16.09 0 +0.10(+0.63%)
Dec 22, 2017 15.99 15.99 15.99 0 -0.02(-0.12%)
Dec 21, 2017 16.01 16.01 16.01 16.01 100 +0.16(+1.01%)
Dec 20, 2017 15.80 15.85 15.80 15.85 3,600 -0.05(-0.31%)
Dec 19, 2017 15.90 15.90 15.90 15.90 300 +0.05(+0.32%)
Dec 18, 2017 15.83 15.85 15.83 15.85 450 -0.14(-0.88%)
Dec 15, 2017 15.99 15.99 15.99 15.99 100 -0.01(-0.06%)
Dec 14, 2017 16.10 16.10 15.77 16.00 3,458 -0.02(-0.12%)
Dec 13, 2017 16.03 16.03 16.02 16.02 500 +0.02(+0.12%)
Dec 12, 2017 16.00 16.00 15.98 16.00 1,300 +0.08(+0.50%)
Dec 11, 2017 15.96 15.96 15.92 15.92 2,000 -0.08(-0.50%)
Dec 08, 2017 15.96 16.00 15.96 16.00 2,250 +0.00(+0.00%)
Dec 07, 2017 16.00 16.01 16.00 16.00 1,100 +0.00(+0.00%)
Dec 06, 2017 15.98 16.00 15.98 16.00 2,200 +0.02(+0.13%)
Dec 05, 2017 16.00 16.00 15.98 15.98 236 -0.02(-0.12%)
Dec 04, 2017 15.90 16.00 15.90 16.00 1,800 +0.09(+0.57%)
Dec 01, 2017 15.87 15.91 15.87 15.91 200 -0.18(-1.12%)
Nov 30, 2017 16.00 16.15 16.00 16.09 2,000 +0.09(+0.56%)
Nov 29, 2017 15.83 16.00 15.72 16.00 1,917 +0.20(+1.27%)
Nov 28, 2017 15.88 15.88 15.80 15.80 2,500 +0.00(+0.00%)
Nov 27, 2017 15.81 15.81 15.80 15.80 501 -0.09(-0.57%)
Nov 24, 2017 15.89 15.89 15.89 15.89 300 +0.00(+0.00%)
Nov 23, 2017 15.81 15.89 15.81 15.89 2,000 +0.08(+0.51%)
Nov 22, 2017 15.81 15.81 15.81 15.81 900 -0.06(-0.38%)
Nov 21, 2017 15.81 15.88 15.81 15.87 900 +0.06(+0.38%)
Nov 20, 2017 15.81 15.82 15.80 15.81 2,500 +0.02(+0.13%)
Nov 16, 2017 15.79 15.79 15.79 0 +0.08(+0.51%)
Nov 15, 2017 15.80 15.90 15.70 15.71 5,500 -0.07(-0.44%)
Nov 13, 2017 15.78 15.78 15.78 0 -0.02(-0.13%)
Nov 10, 2017 15.64 15.80 15.64 15.80 9,639 +0.29(+1.87%)
Nov 09, 2017 15.55 15.55 15.51 15.51 938 +0.01(+0.06%)
Nov 08, 2017 15.64 15.64 15.50 15.50 1,699 -0.01(-0.06%)
Nov 06, 2017 15.51 15.51 15.51 19 +0.01(+0.06%)
Nov 02, 2017 15.50 15.50 15.50 0 +0.00(+0.00%)
Oct 31, 2017 15.50 15.50 15.50 0 +0.00(+0.00%)
Oct 30, 2017 15.61 15.69 15.49 15.50 4,488 -0.10(-0.64%)
Oct 27, 2017 15.85 15.85 15.60 15.60 2,372 -0.25(-1.58%)
Oct 26, 2017 15.85 15.85 15.85 15.85 1,100 +0.01(+0.06%)
Oct 25, 2017 15.82 15.84 15.82 15.84 633 +0.10(+0.64%)
Oct 24, 2017 15.74 15.74 15.74 15.74 400 +0.04(+0.25%)
Oct 23, 2017 15.70 15.70 15.62 15.70 3,818 +0.00(+0.00%)
Oct 20, 2017 15.58 15.70 15.58 15.70 730 +0.10(+0.64%)
Oct 19, 2017 15.70 15.70 15.60 15.60 1,732 -0.11(-0.70%)
Oct 18, 2017 15.71 15.71 15.71 15.71 200 -0.04(-0.25%)
Oct 17, 2017 15.79 15.79 15.70 15.75 500 -0.09(-0.57%)
Oct 16, 2017 15.84 15.84 15.84 15.84 100 -0.01(-0.06%)
Oct 12, 2017 15.85 15.85 15.85 0 +0.20(+1.28%)
Oct 10, 2017 15.65 15.65 15.65 0 +0.15(+0.97%)
Oct 05, 2017 15.50 15.50 15.50 12 +0.00(+0.00%)
Oct 03, 2017 15.50 15.50 15.50 50 +0.00(+0.00%)
Oct 02, 2017 15.50 15.50 15.50 15.50 2,300 +0.00(+0.00%)
Sep 29, 2017 15.49 15.50 15.49 15.50 710 +0.05(+0.32%)
Sep 28, 2017 15.48 15.48 15.44 15.45 2,187 +0.05(+0.32%)
Sep 27, 2017 15.41 15.41 15.40 15.40 1,800 +0.00(+0.00%)
Sep 26, 2017 15.50 15.50 15.40 15.40 5,845 -0.10(-0.65%)
Sep 25, 2017 15.53 15.53 15.50 15.50 2,350 -0.19(-1.21%)
Sep 22, 2017 15.51 15.69 15.50 15.69 1,300 +0.04(+0.26%)
Sep 21, 2017 15.65 15.65 15.61 15.65 4,325 +0.11(+0.71%)
Sep 20, 2017 15.59 15.60 15.54 15.54 1,100 -0.04(-0.26%)
Sep 19, 2017 15.58 15.58 15.58 15.58 317 -0.02(-0.13%)
Sep 18, 2017 15.70 15.70 15.60 15.60 3,100 +0.01(+0.06%)
Sep 14, 2017 15.59 15.59 15.59 0 -0.26(-1.64%)
Sep 13, 2017 15.85 15.85 15.85 15.85 2,000 +0.00(+0.00%)
Sep 12, 2017 15.85 15.95 15.85 15.85 1,210 +0.05(+0.32%)
Sep 11, 2017 15.79 15.80 15.76 15.80 3,900 +0.10(+0.64%)
Sep 08, 2017 15.74 15.75 15.70 15.70 950 -0.09(-0.57%)
Sep 07, 2017 15.75 15.79 15.70 15.79 766 -0.01(-0.06%)
Sep 06, 2017 15.78 15.80 15.78 15.80 3,350 +0.01(+0.06%)
Sep 05, 2017 15.80 15.80 15.79 15.79 650 -0.05(-0.32%)
Sep 01, 2017 15.87 15.88 15.87 15.84 152,600 +0.17(+1.08%)
Aug 29, 2017 15.67 15.67 15.67 0 +0.02(+0.13%)
Aug 25, 2017 15.65 15.65 15.65 0 -0.06(-0.38%)
Aug 24, 2017 15.75 15.85 15.71 15.71 1,320 -0.14(-0.88%)
Aug 23, 2017 15.83 15.85 15.83 15.85 2,091 +0.15(+0.96%)
Aug 22, 2017 15.70 15.70 15.70 15.70 1,600 +0.00(+0.00%)
Aug 21, 2017 15.70 15.70 15.70 15.70 400 +0.16(+1.03%)
Aug 14, 2017 15.54 15.54 15.54 0 +0.17(+1.11%)
Aug 10, 2017 15.37 15.37 15.37 70 -0.23(-1.47%)
Aug 09, 2017 15.60 15.61 15.60 15.60 600 +0.14(+0.91%)
Aug 08, 2017 15.58 15.60 15.45 15.46 2,650 -0.02(-0.13%)
Aug 04, 2017 15.43 15.48 15.41 15.48 1,700 +0.01(+0.06%)
Aug 03, 2017 15.59 15.60 15.47 15.47 1,400 -0.05(-0.32%)
Aug 02, 2017 15.52 15.52 15.52 15.52 700 +0.01(+0.06%)
Aug 01, 2017 15.50 15.51 15.50 15.51 300 +0.01(+0.06%)
Jul 31, 2017 15.52 15.56 15.50 15.50 2,200 -0.11(-0.70%)
Jul 27, 2017 15.61 15.61 15.61 0 +0.01(+0.06%)
Jul 25, 2017 15.60 15.60 15.60 100 +0.00(+0.00%)
Jul 24, 2017 15.66 15.67 15.60 15.60 1,800 +0.05(+0.32%)
Jul 20, 2017 15.55 15.55 15.55 0 +0.04(+0.26%)
Jul 18, 2017 15.51 15.51 15.51 0 +0.08(+0.52%)
Jul 14, 2017 15.43 15.43 15.43 0 -0.07(-0.45%)
Jul 13, 2017 15.60 15.60 15.45 15.50 11,600 -0.05(-0.32%)
Jul 11, 2017 15.55 15.55 15.55 0 -0.05(-0.32%)
Jul 10, 2017 15.60 15.60 15.60 15.60 7,350 +0.00(+0.00%)
Jul 07, 2017 15.60 15.60 15.60 15.60 1,500 +0.00(+0.00%)
Jul 06, 2017 15.59 15.60 15.59 15.60 1,400 +0.05(+0.32%)
Jul 05, 2017 15.50 15.55 15.50 15.55 86,806 +0.00(+0.00%)
Jul 04, 2017 15.54 15.56 15.54 15.55 4,536 +0.05(+0.32%)
Jul 03, 2017 15.50 15.50 15.50 15.50 0 +0.00(+0.00%)
Jun 30, 2017 15.53 15.55 15.50 15.50 3,307 +0.00(+0.00%)
Jun 29, 2017 15.46 15.50 15.46 15.50 2,200 +0.00(+0.00%)
Jun 28, 2017 15.50 15.50 15.50 15.50 85,806 +0.05(+0.32%)
Jun 27, 2017 15.59 15.60 15.45 15.45 6,700 -0.14(-0.90%)
Jun 26, 2017 15.50 15.59 15.49 15.59 1,700 -0.01(-0.06%)
Jun 23, 2017 15.60 15.60 15.60 15.60 1,700 +0.00(+0.00%)
Jun 22, 2017 15.47 15.60 15.47 15.60 900 +0.13(+0.84%)
Jun 20, 2017 15.47 15.47 15.47 0 +0.07(+0.45%)
Jun 19, 2017 15.50 15.50 15.40 15.40 2,935 -0.20(-1.28%)
Jun 16, 2017 15.54 15.60 15.54 15.60 1,700 -0.20(-1.27%)
Jun 13, 2017 15.80 15.80 15.80 0 +0.10(+0.64%)
Jun 12, 2017 15.70 15.70 15.70 15.70 1,000 +0.25(+1.62%)
Jun 09, 2017 15.43 15.45 15.43 15.45 5,200 +0.03(+0.19%)
Jun 08, 2017 15.39 15.46 15.39 15.42 2,003 +0.00(+0.00%)
Jun 07, 2017 15.43 15.43 15.42 15.42 800 -0.07(-0.45%)
Jun 06, 2017 15.45 15.51 15.45 15.49 1,100 -0.01(-0.06%)
Jun 05, 2017 15.58 15.58 15.50 15.50 3,951 -0.02(-0.13%)
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.