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

Atlantic Power Corp (TSX: ATP )

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 (%)
Jan 31, 2011 15.26 15.43 15.17 15.32 117,705 +0.06(+0.39%)
Jan 28, 2011 15.21 15.26 15.09 15.26 84,118 +0.07(+0.46%)
Jan 27, 2011 15.08 15.20 15.08 15.19 60,789 +0.03(+0.20%)
Jan 26, 2011 15.13 15.23 15.06 15.16 70,897 +0.09(+0.60%)
Jan 25, 2011 15.20 15.30 15.05 15.07 111,769 -0.15(-0.99%)
Jan 24, 2011 15.02 15.28 14.99 15.22 196,014 +0.38(+2.56%)
Jan 21, 2011 14.99 15.04 14.84 14.84 161,834 -0.15(-1.00%)
Jan 20, 2011 15.17 15.17 14.89 14.99 110,030 -0.07(-0.46%)
Jan 19, 2011 15.11 15.17 15.04 15.06 213,263 -0.05(-0.33%)
Jan 18, 2011 15.04 15.19 15.04 15.11 128,728 +0.11(+0.73%)
Jan 17, 2011 15.20 15.20 15.00 15.00 80,391 -0.20(-1.32%)
Jan 14, 2011 15.02 15.20 15.02 15.20 111,150 +0.08(+0.53%)
Jan 13, 2011 14.99 15.14 14.97 15.12 92,671 +0.14(+0.93%)
Jan 12, 2011 15.02 15.04 14.91 14.98 97,258 +0.03(+0.20%)
Jan 11, 2011 14.93 14.99 14.91 14.95 91,618 -0.03(-0.20%)
Jan 10, 2011 14.92 14.98 14.83 14.98 88,949 +0.07(+0.47%)
Jan 07, 2011 14.89 14.93 14.79 14.91 123,761 +0.05(+0.34%)
Jan 06, 2011 14.90 14.90 14.75 14.86 86,819 +0.06(+0.41%)
Jan 05, 2011 14.74 14.93 14.70 14.80 77,292 +0.06(+0.41%)
Jan 04, 2011 14.66 14.85 14.66 14.74 58,930 +0.05(+0.34%)
Dec 31, 2010 14.73 14.81 14.68 14.69 41,411 -0.06(-0.41%)
Dec 30, 2010 14.95 14.95 14.75 14.75 59,396 -0.10(-0.67%)
Dec 29, 2010 14.79 14.97 14.75 14.85 60,801 -0.15(-1.00%)
Dec 24, 2010 14.90 15.06 14.90 15.00 19,231 +0.04(+0.27%)
Dec 23, 2010 14.99 15.01 14.90 14.96 57,483 -0.03(-0.20%)
Dec 22, 2010 15.00 15.02 14.89 14.99 70,342 +0.00(+0.00%)
Dec 21, 2010 15.00 15.09 14.92 14.99 96,593 +0.00(+0.00%)
Dec 20, 2010 14.87 15.18 14.87 14.99 172,281 -0.01(-0.07%)
Dec 17, 2010 14.55 15.14 14.53 15.00 738,937 +0.51(+3.52%)
Dec 16, 2010 14.40 14.49 14.37 14.49 183,992 +0.11(+0.76%)
Dec 15, 2010 14.31 14.40 14.31 14.38 160,787 +0.04(+0.28%)
Dec 14, 2010 14.44 14.49 14.34 14.34 136,006 -0.15(-1.04%)
Dec 13, 2010 14.45 14.49 14.38 14.49 173,975 +0.02(+0.14%)
Dec 10, 2010 14.52 14.56 14.47 14.47 58,854 -0.02(-0.14%)
Dec 09, 2010 14.45 14.59 14.38 14.49 77,193 +0.07(+0.49%)
Dec 08, 2010 14.43 14.60 14.41 14.42 124,334 +0.01(+0.07%)
Dec 07, 2010 14.42 14.54 14.40 14.41 89,012 -0.01(-0.07%)
Dec 06, 2010 14.31 14.44 14.28 14.42 119,794 +0.11(+0.77%)
Dec 03, 2010 14.24 14.33 14.19 14.31 64,822 +0.07(+0.49%)
Dec 02, 2010 14.12 14.25 14.12 14.24 92,428 +0.05(+0.35%)
Dec 01, 2010 14.21 14.23 14.14 14.19 88,265 +0.00(+0.00%)
Nov 30, 2010 14.16 14.39 14.12 14.19 153,792 +0.02(+0.14%)
Nov 29, 2010 14.03 14.25 13.97 14.17 137,296 +0.17(+1.21%)
Nov 26, 2010 13.94 14.01 13.92 14.00 42,265 +0.04(+0.29%)
Nov 25, 2010 13.95 13.99 13.86 13.96 37,385 +0.04(+0.29%)
Nov 24, 2010 13.96 13.96 13.84 13.92 81,199 +0.02(+0.14%)
Nov 23, 2010 13.90 13.96 13.88 13.90 180,203 -0.05(-0.36%)
Nov 22, 2010 13.83 13.95 13.80 13.95 136,605 +0.04(+0.29%)
Nov 19, 2010 13.89 13.93 13.82 13.91 94,046 +0.10(+0.72%)
Nov 18, 2010 13.85 13.87 13.71 13.81 77,476 +0.11(+0.80%)
Nov 17, 2010 13.75 13.85 13.65 13.70 168,634 -0.03(-0.22%)
Nov 16, 2010 13.78 13.82 13.70 13.73 113,914 -0.05(-0.36%)
Nov 15, 2010 13.78 13.79 13.67 13.78 43,426 +0.05(+0.36%)
Nov 12, 2010 13.79 13.81 13.67 13.73 110,790 -0.01(-0.07%)
Nov 11, 2010 13.63 13.82 13.61 13.74 151,074 +0.09(+0.66%)
Nov 10, 2010 13.65 13.76 13.64 13.65 57,311 -0.10(-0.73%)
Nov 09, 2010 13.64 13.85 13.64 13.75 114,985 -0.07(-0.51%)
Nov 08, 2010 13.50 13.82 13.50 13.82 151,397 +0.23(+1.69%)
Nov 05, 2010 13.32 13.61 13.31 13.59 116,322 +0.23(+1.72%)
Nov 04, 2010 13.45 13.50 13.35 13.36 179,406 -0.13(-0.96%)
Nov 03, 2010 13.64 13.64 13.44 13.49 174,083 -0.07(-0.52%)
Nov 02, 2010 13.56 13.59 13.50 13.56 80,451 -0.03(-0.22%)
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.