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

Atlantic Power Corp (NY: AT )

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 (%)
Oct 31, 2017 2.500 2.500 2.425 2.450 404,199 +0.00(+0.00%)
Oct 30, 2017 2.450 2.480 2.375 2.450 803,582 -0.05(-2.00%)
Oct 27, 2017 2.500 2.525 2.450 2.500 680,763 -0.05(-1.96%)
Oct 26, 2017 2.550 2.550 2.500 2.550 327,819 +0.00(+0.00%)
Oct 25, 2017 2.500 2.550 2.500 2.550 215,169 +0.05(+2.00%)
Oct 24, 2017 2.500 2.550 2.500 2.500 233,143 +0.00(+0.00%)
Oct 23, 2017 2.500 2.550 2.500 2.500 214,217 +0.00(+0.00%)
Oct 20, 2017 2.500 2.550 2.500 2.500 153,014 -0.05(-1.96%)
Oct 19, 2017 2.500 2.550 2.450 2.550 586,284 +0.05(+2.00%)
Oct 18, 2017 2.550 2.550 2.500 2.500 172,653 -0.05(-1.96%)
Oct 17, 2017 2.500 2.550 2.500 2.550 126,771 +0.00(+0.00%)
Oct 16, 2017 2.500 2.550 2.475 2.550 191,431 +0.00(+0.00%)
Oct 13, 2017 2.500 2.550 2.475 2.550 456,539 +0.00(+0.00%)
Oct 12, 2017 2.475 2.550 2.425 2.550 1,258,547 +0.05(+2.00%)
Oct 11, 2017 2.450 2.500 2.400 2.500 363,073 +0.00(+0.00%)
Oct 10, 2017 2.500 2.500 2.450 2.500 335,328 +0.00(+0.00%)
Oct 09, 2017 2.450 2.500 2.425 2.500 191,985 +0.05(+2.04%)
Oct 06, 2017 2.450 2.500 2.400 2.450 567,540 -0.05(-2.00%)
Oct 05, 2017 2.450 2.500 2.400 2.500 192,671 +0.05(+2.04%)
Oct 04, 2017 2.450 2.500 2.400 2.450 282,055 +0.00(+0.00%)
Oct 03, 2017 2.450 2.500 2.425 2.450 273,396 -0.05(-2.00%)
Oct 02, 2017 2.450 2.500 2.400 2.500 319,577 +0.05(+2.04%)
Sep 29, 2017 2.450 2.500 2.400 2.450 370,668 -0.05(-2.00%)
Sep 28, 2017 2.450 2.500 2.425 2.500 124,777 +0.00(+0.00%)
Sep 27, 2017 2.500 2.500 2.450 2.500 373,277 +0.00(+0.00%)
Sep 26, 2017 2.400 2.500 2.400 2.500 148,529 +0.10(+4.17%)
Sep 25, 2017 2.500 2.500 2.400 2.400 258,216 -0.10(-4.00%)
Sep 22, 2017 2.400 2.500 2.400 2.500 257,904 +0.05(+2.04%)
Sep 21, 2017 2.400 2.485 2.400 2.450 210,919 +0.05(+2.08%)
Sep 20, 2017 2.500 2.500 2.400 2.400 379,793 -0.10(-4.00%)
Sep 19, 2017 2.450 2.500 2.400 2.500 313,813 +0.00(+0.00%)
Sep 18, 2017 2.450 2.500 2.450 2.500 190,178 +0.05(+2.04%)
Sep 15, 2017 2.500 2.360 2.450 1,218,285 +0.00(+0.00%)
Sep 14, 2017 2.400 2.450 2.350 2.450 863,833 +0.05(+2.08%)
Sep 13, 2017 2.450 2.450 2.350 2.400 534,246 +0.00(+0.00%)
Sep 12, 2017 2.440 2.350 2.400 241,322 +0.00(+0.00%)
Sep 11, 2017 2.400 2.435 2.350 2.400 220,136 -0.05(-2.04%)
Sep 08, 2017 2.400 2.450 2.375 2.450 303,879 +0.00(+0.00%)
Sep 07, 2017 2.350 2.450 2.350 2.450 320,583 +0.10(+4.26%)
Sep 06, 2017 2.400 2.425 2.350 2.350 295,087 -0.05(-2.08%)
Sep 05, 2017 2.400 2.425 2.350 2.400 197,369 +0.00(+0.00%)
Sep 01, 2017 2.400 2.450 2.400 2.400 227,431 -0.05(-2.04%)
Aug 31, 2017 2.300 2.450 2.300 2.450 509,384 +0.15(+6.52%)
Aug 30, 2017 2.350 2.375 2.300 2.300 252,626 -0.05(-2.13%)
Aug 29, 2017 2.300 2.400 2.300 2.350 279,501 -0.05(-2.08%)
Aug 28, 2017 2.400 2.450 2.375 2.400 242,832 +0.00(+0.00%)
Aug 25, 2017 2.400 2.450 2.400 2.400 232,755 +0.00(+0.00%)
Aug 24, 2017 2.450 2.500 2.400 2.400 403,066 -0.05(-2.04%)
Aug 23, 2017 2.400 2.450 2.400 2.450 112,873 +0.00(+0.00%)
Aug 22, 2017 2.450 2.475 2.400 2.450 240,767 +0.00(+0.00%)
Aug 21, 2017 2.500 2.500 2.450 2.450 174,845 -0.05(-2.00%)
Aug 18, 2017 2.450 2.500 2.400 2.500 316,367 +0.05(+2.04%)
Aug 17, 2017 2.450 2.500 2.412 2.450 563,090 +0.00(+0.00%)
Aug 16, 2017 2.500 2.500 2.450 2.450 268,645 +0.00(+0.00%)
Aug 15, 2017 2.450 2.500 2.450 2.450 218,728 +0.00(+0.00%)
Aug 14, 2017 2.450 2.475 2.400 2.450 567,404 +0.05(+2.08%)
Aug 11, 2017 2.400 2.450 2.400 2.400 349,923 +0.00(+0.00%)
Aug 10, 2017 2.400 2.450 2.400 2.400 230,734 +0.00(+0.00%)
Aug 09, 2017 2.400 2.450 2.400 2.400 252,571 +0.00(+0.00%)
Aug 08, 2017 2.350 2.450 2.350 2.400 374,221 +0.05(+2.13%)
Aug 07, 2017 2.350 2.400 2.350 2.350 242,390 +0.00(+0.00%)
Aug 04, 2017 2.350 2.400 2.300 2.350 331,092 +0.00(+0.00%)
Aug 03, 2017 2.350 2.400 2.350 2.350 285,325 +0.00(+0.00%)
Aug 02, 2017 2.350 2.400 2.350 2.350 181,463 +0.00(+0.00%)
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.