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 (%)
May 30, 2014 15.80 16.18 15.63 16.00 20,420 +0.13(+0.82%)
May 29, 2014 16.04 16.04 15.87 15.87 1,525 +0.07(+0.44%)
May 28, 2014 16.01 16.01 15.70 15.80 6,000 -0.26(-1.62%)
May 27, 2014 15.78 16.08 15.77 16.06 2,500 +0.36(+2.29%)
May 26, 2014 16.05 16.10 15.61 15.70 7,529 -0.30(-1.88%)
May 23, 2014 15.56 16.14 15.56 16.00 4,400 +0.25(+1.59%)
May 22, 2014 15.70 16.03 15.69 15.75 5,300 +0.05(+0.32%)
May 21, 2014 15.70 15.71 15.36 15.70 1,400 -0.05(-0.32%)
May 20, 2014 15.98 15.98 15.50 15.75 2,400 -0.21(-1.32%)
May 16, 2014 15.96 15.96 15.96 0 +0.11(+0.69%)
May 15, 2014 15.75 16.09 15.75 15.85 6,265 -0.16(-1.00%)
May 14, 2014 15.75 16.19 15.72 16.01 4,115 +0.16(+1.01%)
May 13, 2014 15.87 15.87 15.50 15.85 1,900 +0.00(+0.00%)
May 12, 2014 16.07 16.07 15.77 15.85 1,100 -0.05(-0.31%)
May 09, 2014 15.90 15.90 15.90 15.90 500 -0.07(-0.44%)
May 08, 2014 15.89 15.97 15.89 15.97 200 -0.18(-1.11%)
May 07, 2014 16.10 16.20 16.10 16.15 2,560 +0.15(+0.94%)
May 06, 2014 15.95 16.00 15.95 16.00 3,900 +0.00(+0.00%)
May 05, 2014 16.52 16.52 15.75 16.00 2,611 -0.58(-3.50%)
May 02, 2014 15.23 16.70 15.23 16.58 24,500 +1.34(+8.79%)
May 01, 2014 15.33 15.33 15.24 15.24 540 -0.21(-1.36%)
Apr 30, 2014 15.45 15.45 15.30 15.45 11,105 -0.20(-1.28%)
Apr 29, 2014 15.47 15.86 15.43 15.65 20,782 +0.03(+0.19%)
Apr 28, 2014 15.48 15.62 15.48 15.62 11,000 +0.32(+2.09%)
Apr 25, 2014 15.46 15.46 15.25 15.30 8,135 -0.20(-1.29%)
Apr 24, 2014 15.01 15.50 15.01 15.50 6,000 +0.47(+3.13%)
Apr 22, 2014 15.03 15.03 15.03 75 -0.22(-1.44%)
Apr 17, 2014 15.25 15.25 15.25 15.25 0 +0.25(+1.67%)
Apr 16, 2014 14.62 15.11 14.61 15.00 4,450 +0.44(+3.02%)
Apr 15, 2014 14.53 14.57 14.51 14.56 2,660 -0.09(-0.61%)
Apr 14, 2014 14.55 14.65 14.55 14.65 1,100 +0.05(+0.34%)
Apr 11, 2014 14.65 14.66 14.65 14.60 7,300 -0.05(-0.34%)
Apr 10, 2014 14.35 14.65 14.25 14.65 8,650 +0.28(+1.95%)
Apr 09, 2014 14.63 14.65 14.35 14.37 3,900 -0.34(-2.31%)
Apr 08, 2014 14.81 14.81 14.27 14.71 3,375 -0.09(-0.61%)
Apr 07, 2014 14.59 14.81 14.56 14.80 7,140 +0.30(+2.07%)
Apr 04, 2014 14.50 14.50 14.50 14.50 3,400 +0.00(+0.00%)
Apr 03, 2014 14.50 14.50 14.50 14.50 1,725 +0.00(+0.00%)
Apr 02, 2014 14.49 14.51 14.49 14.50 1,350 +0.00(+0.00%)
Apr 01, 2014 14.53 14.53 14.50 14.50 2,952 -0.05(-0.34%)
Mar 31, 2014 14.51 14.72 14.51 14.55 2,434 +0.05(+0.34%)
Mar 28, 2014 14.50 14.50 14.22 14.50 5,225 +0.00(+0.00%)
Mar 27, 2014 14.63 14.63 14.50 14.50 925 +0.00(+0.00%)
Mar 26, 2014 14.40 14.50 14.40 14.50 2,590 +0.11(+0.76%)
Mar 25, 2014 14.26 14.39 14.25 14.39 1,300 -0.02(-0.14%)
Mar 24, 2014 14.41 14.49 14.41 14.41 1,000 +0.15(+1.05%)
Mar 21, 2014 14.39 14.39 14.26 14.26 1,600 -0.19(-1.31%)
Mar 20, 2014 14.43 14.90 14.43 14.45 12,850 +0.00(+0.00%)
Mar 19, 2014 14.21 14.45 14.21 14.45 3,900 +0.24(+1.69%)
Mar 18, 2014 14.10 14.21 14.00 14.21 4,700 +0.21(+1.50%)
Mar 14, 2014 14.00 14.00 14.00 0 -0.03(-0.21%)
Mar 13, 2014 14.48 14.48 13.94 14.03 27,175 -0.40(-2.77%)
Mar 12, 2014 14.36 14.43 14.34 14.43 14,692 +0.12(+0.84%)
Mar 11, 2014 14.16 14.31 14.15 14.31 10,395 +0.15(+1.06%)
Mar 10, 2014 14.31 14.31 14.10 14.16 3,100 -0.04(-0.28%)
Mar 07, 2014 14.42 14.50 14.20 14.20 5,385 -0.22(-1.53%)
Mar 06, 2014 14.38 14.50 14.38 14.42 4,050 +0.25(+1.76%)
Mar 05, 2014 14.21 14.21 14.17 14.17 1,060 +0.05(+0.35%)
Mar 04, 2014 14.07 14.25 14.00 14.12 5,875 +0.12(+0.86%)
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.