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

Atlantic Power Preferred Equity Ltd Cum Pfd Ser (TSX: AZP-PR-C )

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 29, 2017 17.41 17.41 17.41 0 -0.58(-3.22%)
May 26, 2017 17.98 17.99 17.98 17.99 724 -0.01(-0.06%)
May 18, 2017 18.00 18.00 18.00 0 +0.27(+1.52%)
May 17, 2017 17.60 17.73 17.60 17.73 2,500 +0.03(+0.17%)
May 16, 2017 17.69 17.70 17.69 17.70 3,600 +0.10(+0.57%)
May 11, 2017 17.60 17.60 17.60 0 +0.10(+0.57%)
May 10, 2017 17.49 17.50 17.49 17.50 2,300 -0.10(-0.57%)
May 03, 2017 17.60 17.60 17.60 0 +0.00(+0.00%)
May 02, 2017 17.62 17.62 17.60 17.60 2,500 -0.09(-0.51%)
Apr 25, 2017 17.69 17.69 17.69 0 -0.06(-0.34%)
Apr 10, 2017 17.75 17.75 17.75 0 +0.00(+0.00%)
Apr 07, 2017 17.74 18.03 17.74 17.75 7,000 +0.25(+1.43%)
Apr 06, 2017 17.50 17.50 17.50 17.50 5,000 -0.05(-0.28%)
Apr 05, 2017 17.50 17.56 17.50 17.55 2,000 +0.25(+1.45%)
Mar 28, 2017 17.30 17.30 17.30 0 -0.15(-0.86%)
Mar 23, 2017 17.45 17.45 17.45 34 -0.05(-0.29%)
Mar 21, 2017 17.50 17.50 17.50 0 +0.01(+0.06%)
Mar 14, 2017 17.49 17.49 17.49 0 +0.02(+0.11%)
Mar 13, 2017 17.47 17.47 17.47 17.47 1,065 -0.03(-0.17%)
Mar 10, 2017 17.22 17.50 17.22 17.50 4,100 +0.50(+2.94%)
Mar 09, 2017 16.75 17.00 16.75 17.00 800 +0.25(+1.49%)
Mar 07, 2017 16.75 16.75 16.75 0 +0.09(+0.54%)
Mar 03, 2017 16.66 16.66 16.66 50 +0.66(+4.13%)
Mar 01, 2017 16.00 16.00 16.00 0 -0.18(-1.11%)
Feb 27, 2017 16.18 16.18 16.18 0 +0.01(+0.06%)
Feb 24, 2017 15.99 16.17 15.99 16.17 1,500 +0.13(+0.81%)
Feb 21, 2017 16.04 16.04 16.04 0 +0.01(+0.06%)
Feb 13, 2017 16.03 16.03 16.03 0 -0.17(-1.05%)
Feb 09, 2017 16.20 16.20 16.20 0 +0.05(+0.31%)
Feb 07, 2017 16.15 16.15 16.15 0 -0.06(-0.37%)
Feb 01, 2017 16.21 16.21 16.21 0 +0.31(+1.95%)
Jan 30, 2017 15.90 15.90 15.90 228 -0.59(-3.58%)
Jan 25, 2017 16.49 16.49 16.49 0 +1.24(+8.13%)
Jan 24, 2017 15.05 15.25 15.05 15.25 1,900 +0.23(+1.53%)
Jan 23, 2017 15.01 15.02 15.01 15.02 1,100 +0.07(+0.47%)
Jan 20, 2017 14.99 15.01 14.95 14.95 6,300 -0.04(-0.27%)
Jan 19, 2017 14.99 14.99 14.99 14.99 1,334 +0.09(+0.60%)
Jan 18, 2017 14.91 14.91 14.90 14.90 700 -0.30(-1.97%)
Jan 17, 2017 15.00 15.20 15.00 15.20 5,600 +0.18(+1.20%)
Jan 16, 2017 15.02 15.03 15.02 15.02 1,300 +0.00(+0.00%)
Jan 13, 2017 15.04 15.05 15.02 15.02 7,300 -0.23(-1.51%)
Jan 06, 2017 15.25 15.25 15.25 0 +0.46(+3.11%)
Jan 04, 2017 14.79 14.79 14.79 40 +0.52(+3.64%)
Dec 29, 2016 14.27 14.27 14.27 65 -0.05(-0.35%)
Dec 23, 2016 14.32 14.32 14.32 0 +0.00(+0.00%)
Dec 22, 2016 14.44 14.58 14.31 14.32 6,700 -0.32(-2.19%)
Dec 21, 2016 14.40 14.65 14.40 14.64 2,500 +0.24(+1.67%)
Dec 20, 2016 14.15 14.40 14.15 14.40 3,400 +0.24(+1.69%)
Dec 19, 2016 14.38 14.38 14.16 14.16 1,715 +0.01(+0.07%)
Dec 16, 2016 14.15 14.15 14.15 14.15 400 -0.25(-1.74%)
Dec 15, 2016 14.34 14.41 14.33 14.40 8,200 +0.13(+0.91%)
Dec 14, 2016 14.41 14.41 14.27 14.27 1,200 -0.48(-3.25%)
Dec 13, 2016 14.77 14.77 14.75 14.75 1,000 +0.00(+0.00%)
Dec 12, 2016 14.75 14.75 14.75 14.75 300 +0.00(+0.00%)
Dec 09, 2016 14.75 14.77 14.75 14.75 6,700 +0.00(+0.00%)
Dec 07, 2016 14.75 14.75 14.75 0 +0.25(+1.72%)
Dec 06, 2016 14.49 14.51 14.49 14.50 400 +0.00(+0.00%)
Dec 05, 2016 14.50 14.50 14.48 14.50 4,400 +0.00(+0.00%)
Dec 02, 2016 14.50 14.50 14.50 14.50 1,850 +0.10(+0.69%)
Nov 28, 2016 14.40 14.40 14.40 0 -0.13(-0.89%)
Nov 23, 2016 14.53 14.53 14.53 0 -0.26(-1.76%)
Nov 22, 2016 14.40 14.84 14.40 14.79 15,800 +0.39(+2.71%)
Nov 17, 2016 14.40 14.40 14.40 0 +0.10(+0.70%)
Nov 16, 2016 14.28 14.30 14.28 14.30 49,000 +0.06(+0.42%)
Nov 11, 2016 14.24 14.24 14.24 0 +0.07(+0.49%)
Nov 02, 2016 14.17 14.17 14.17 0 +0.07(+0.50%)
Nov 01, 2016 14.08 14.10 14.08 14.10 4,000 +0.07(+0.50%)
Oct 24, 2016 14.03 14.03 14.03 0 -0.05(-0.36%)
Oct 21, 2016 14.10 14.10 14.08 14.08 1,300 +0.08(+0.57%)
Oct 19, 2016 14.00 14.00 14.00 0 +0.04(+0.29%)
Oct 18, 2016 13.94 13.96 13.94 13.96 1,700 +0.10(+0.72%)
Oct 13, 2016 13.86 13.86 13.86 0 +0.11(+0.80%)
Oct 12, 2016 13.66 13.75 13.66 13.75 1,800 +0.14(+1.03%)
Oct 11, 2016 13.61 13.61 13.61 13.61 1,000 -0.14(-1.02%)
Oct 05, 2016 13.75 13.75 13.75 0 +0.13(+0.95%)
Oct 04, 2016 13.62 13.62 13.62 13.62 100 -0.13(-0.95%)
Oct 03, 2016 13.75 13.75 13.75 13.75 2,300 +0.00(+0.00%)
Sep 30, 2016 13.77 13.77 13.75 13.75 5,200 -0.05(-0.36%)
Sep 29, 2016 13.80 13.80 13.80 13.80 0 +0.00(+0.00%)
Sep 28, 2016 13.75 13.80 13.75 13.80 1,600 +0.05(+0.36%)
Sep 27, 2016 13.75 13.75 13.75 13.75 0 +0.00(+0.00%)
Sep 23, 2016 13.75 13.75 13.75 0 -0.10(-0.72%)
Sep 22, 2016 13.85 13.85 13.85 13.85 100 +0.24(+1.76%)
Sep 19, 2016 13.61 13.61 13.61 0 -0.01(-0.07%)
Sep 15, 2016 13.62 13.62 13.62 0 -0.22(-1.59%)
Sep 13, 2016 13.84 13.84 13.84 0 -0.11(-0.79%)
Sep 12, 2016 13.90 13.96 13.84 13.95 2,600 -0.04(-0.29%)
Sep 09, 2016 13.99 13.99 13.99 13.99 1,576 -0.01(-0.07%)
Sep 08, 2016 13.89 14.00 13.89 14.00 5,698 -0.04(-0.28%)
Sep 06, 2016 14.04 14.04 14.04 0 +0.04(+0.29%)
Sep 01, 2016 14.00 14.00 14.00 0 -0.10(-0.71%)
Aug 29, 2016 14.10 14.10 14.10 0 -0.20(-1.40%)
Aug 26, 2016 14.28 14.30 14.28 14.30 2,800 +0.08(+0.56%)
Aug 24, 2016 14.22 14.22 14.22 0 +0.22(+1.57%)
Aug 23, 2016 14.00 14.00 13.99 14.00 4,500 +0.08(+0.57%)
Aug 22, 2016 13.99 14.00 13.92 13.92 4,100 -0.25(-1.76%)
Aug 19, 2016 14.25 14.26 14.17 14.17 2,000 +0.17(+1.21%)
Aug 18, 2016 13.98 14.01 13.98 14.00 2,985 +0.13(+0.94%)
Aug 17, 2016 13.87 13.87 13.87 13.87 280 +0.03(+0.22%)
Aug 15, 2016 13.84 13.84 13.84 0 +0.00(+0.00%)
Aug 11, 2016 13.84 13.84 13.84 0 -0.16(-1.14%)
Aug 10, 2016 14.05 14.07 13.98 14.00 5,600 -0.05(-0.36%)
Aug 08, 2016 14.05 14.05 14.05 0 +0.07(+0.50%)
Aug 04, 2016 13.98 13.98 13.98 0 +0.07(+0.50%)
Aug 03, 2016 13.91 13.91 13.91 13.91 100 +0.01(+0.07%)
Jul 29, 2016 13.90 13.90 13.90 0 -0.10(-0.71%)
Jul 28, 2016 14.02 14.02 14.00 14.00 1,400 +0.00(+0.00%)
Jul 27, 2016 14.00 14.01 13.97 14.00 2,450 +0.40(+2.94%)
Jul 26, 2016 13.62 13.62 13.60 13.60 500 -0.15(-1.09%)
Jul 25, 2016 13.75 13.77 13.75 13.75 925 +0.11(+0.81%)
Jul 22, 2016 13.28 13.64 13.28 13.64 2,700 +0.54(+4.12%)
Jul 21, 2016 13.12 13.12 13.11 13.10 850 +0.00(+0.00%)
Jul 20, 2016 13.09 13.29 13.05 13.10 2,630 +0.00(+0.00%)
Jul 18, 2016 13.10 13.10 13.10 0 +0.10(+0.77%)
Jul 14, 2016 13.00 13.00 13.00 0 +0.00(+0.00%)
Jul 13, 2016 12.96 13.00 12.96 13.00 35,680 +0.00(+0.00%)
Jul 12, 2016 12.98 13.00 12.98 13.00 800 +0.00(+0.00%)
Jul 05, 2016 13.04 13.04 13.00 13.00 1,800 -0.31(-2.33%)
Jul 04, 2016 13.00 13.31 12.99 13.31 2,625 +0.37(+2.86%)
Jun 30, 2016 12.94 12.94 12.94 0 +0.44(+3.52%)
Jun 28, 2016 12.50 12.50 12.50 0 +0.18(+1.46%)
Jun 13, 2016 12.32 12.32 12.32 0 -0.33(-2.61%)
Jun 10, 2016 12.68 12.68 12.24 12.65 4,200 -0.45(-3.44%)
Jun 09, 2016 13.60 13.60 13.10 13.10 980 -0.20(-1.50%)
Jun 08, 2016 13.50 13.50 13.28 13.30 1,434 +0.60(+4.72%)
Jun 07, 2016 12.69 12.70 12.69 12.70 700 +0.19(+1.52%)
Jun 03, 2016 12.51 12.51 12.51 0 +0.00(+0.00%)
Jun 02, 2016 12.51 12.51 12.51 12.51 500 +0.26(+2.12%)
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.