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 (%)
Nov 30, 2020 2.050 2.100 2.050 2.060 266,701 -0.01(-0.48%)
Nov 27, 2020 2.100 2.140 2.060 2.070 178,000 -0.04(-1.90%)
Nov 25, 2020 2.060 2.140 2.060 2.110 343,800 +0.05(+2.43%)
Nov 24, 2020 2.060 2.075 2.040 2.060 298,806 +0.03(+1.48%)
Nov 23, 2020 2.040 2.060 2.020 2.030 227,163 +0.01(+0.50%)
Nov 20, 2020 2.030 2.050 2.000 2.020 240,700 -0.04(-1.94%)
Nov 19, 2020 2.030 2.060 2.020 2.060 159,501 +0.03(+1.48%)
Nov 18, 2020 2.090 2.090 2.030 2.030 234,790 -0.06(-2.87%)
Nov 17, 2020 2.070 2.100 2.070 2.090 155,456 +0.00(+0.00%)
Nov 16, 2020 2.060 2.090 2.045 2.090 280,867 +0.06(+2.96%)
Nov 13, 2020 2.040 2.050 2.010 2.030 207,100 +0.02(+1.00%)
Nov 12, 2020 2.040 2.050 2.000 2.010 151,066 -0.06(-2.90%)
Nov 11, 2020 2.030 2.090 2.000 2.070 577,325 +0.05(+2.48%)
Nov 10, 2020 2.030 2.050 1.990 2.020 457,372 +0.04(+2.02%)
Nov 09, 2020 2.010 2.060 1.980 1.980 348,260 +0.01(+0.51%)
Nov 06, 2020 2.010 2.015 1.970 1.970 295,300 -0.03(-1.50%)
Nov 05, 2020 1.970 2.020 1.970 2.000 125,889 +0.03(+1.52%)
Nov 04, 2020 2.030 2.040 1.960 1.970 233,184 -0.08(-3.90%)
Nov 03, 2020 2.040 2.060 2.014 2.050 173,641 +0.03(+1.49%)
Nov 02, 2020 2.010 2.025 1.990 2.020 202,205 +0.03(+1.51%)
Oct 30, 2020 1.980 1.990 1.940 1.990 193,400 +0.00(+0.00%)
Oct 29, 2020 1.950 1.990 1.925 1.990 323,843 +0.02(+1.02%)
Oct 28, 2020 1.970 1.990 1.940 1.970 286,171 -0.01(-0.51%)
Oct 27, 2020 1.990 2.000 1.970 1.980 95,917 -0.01(-0.50%)
Oct 26, 2020 2.050 2.050 1.970 1.990 132,711 -0.08(-3.86%)
Oct 23, 2020 2.030 2.080 2.000 2.070 288,600 +0.05(+2.48%)
Oct 22, 2020 2.020 2.020 1.990 2.020 246,739 +0.00(+0.00%)
Oct 21, 2020 2.010 2.020 1.990 2.020 174,330 -0.01(-0.49%)
Oct 20, 2020 2.010 2.030 1.990 2.030 174,627 +0.04(+2.01%)
Oct 19, 2020 1.990 2.010 1.970 1.990 227,136 +0.00(+0.00%)
Oct 16, 2020 2.000 2.010 1.980 1.990 147,900 -0.02(-1.00%)
Oct 15, 2020 2.000 2.030 1.990 2.010 175,983 -0.01(-0.50%)
Oct 14, 2020 2.010 2.030 2.000 2.020 113,405 +0.00(+0.00%)
Oct 13, 2020 2.050 2.070 2.010 2.020 143,053 -0.05(-2.42%)
Oct 12, 2020 2.080 2.082 2.040 2.070 196,224 -0.01(-0.48%)
Oct 09, 2020 2.070 2.080 2.055 2.080 142,700 +0.03(+1.46%)
Oct 08, 2020 2.030 2.070 2.030 2.050 280,569 +0.01(+0.49%)
Oct 07, 2020 2.010 2.050 2.000 2.040 196,914 +0.03(+1.49%)
Oct 06, 2020 2.010 2.020 1.980 2.010 242,153 +0.00(+0.00%)
Oct 05, 2020 2.000 2.020 1.980 2.010 179,044 +0.01(+0.50%)
Oct 02, 2020 1.960 2.010 1.960 2.000 147,700 -0.01(-0.50%)
Oct 01, 2020 1.970 2.025 1.950 2.010 312,755 +0.05(+2.55%)
Sep 30, 2020 1.930 2.010 1.920 1.960 614,177 +0.02(+1.03%)
Sep 29, 2020 1.990 2.000 1.935 1.940 242,501 -0.06(-3.00%)
Sep 28, 2020 1.980 2.010 1.980 2.000 181,776 +0.02(+1.01%)
Sep 25, 2020 1.990 2.025 1.970 1.980 309,700 +0.01(+0.51%)
Sep 24, 2020 1.970 2.010 1.940 1.970 293,988 +0.02(+1.03%)
Sep 23, 2020 1.970 1.980 1.940 1.950 447,379 -0.02(-1.02%)
Sep 22, 2020 1.970 2.005 1.960 1.970 245,260 -0.02(-1.01%)
Sep 21, 2020 2.020 2.040 1.970 1.990 339,978 -0.09(-4.33%)
Sep 18, 2020 2.040 2.080 1.960 2.080 924,800 +0.09(+4.52%)
Sep 17, 2020 1.950 2.030 1.940 1.990 276,013 +0.04(+2.05%)
Sep 16, 2020 1.990 2.000 1.950 1.950 302,237 -0.04(-2.01%)
Sep 15, 2020 2.010 2.010 1.990 1.990 174,192 -0.01(-0.50%)
Sep 14, 2020 2.000 2.010 1.980 2.000 139,576 +0.03(+1.52%)
Sep 11, 2020 2.020 2.020 1.970 1.970 184,100 -0.02(-1.01%)
Sep 10, 2020 2.020 2.040 1.990 1.990 158,171 -0.05(-2.45%)
Sep 09, 2020 2.020 2.060 2.020 2.040 169,553 +0.04(+2.00%)
Sep 08, 2020 2.000 2.050 2.000 2.000 315,392 -0.03(-1.48%)
Sep 04, 2020 2.100 2.100 2.030 2.030 154,100 -0.04(-1.93%)
Sep 03, 2020 2.130 2.140 2.060 2.070 211,878 -0.06(-2.82%)
Sep 02, 2020 2.120 2.150 2.080 2.130 319,489 +0.06(+2.90%)
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.