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 (%)
Dec 29, 2017 2.350 2.350 2.350 0 -0.05(-2.08%)
Dec 28, 2017 2.350 2.400 2.350 2.400 89,684 +0.05(+2.13%)
Dec 27, 2017 2.350 2.400 2.350 2.350 242,911 +0.00(+0.00%)
Dec 26, 2017 2.350 2.400 2.350 2.350 266,115 +0.00(+0.00%)
Dec 22, 2017 2.350 2.400 2.350 2.350 454,999 -0.05(-2.08%)
Dec 21, 2017 2.350 2.400 2.350 2.400 271,667 +0.05(+2.13%)
Dec 20, 2017 2.350 2.400 2.350 2.350 310,236 +0.00(+0.00%)
Dec 19, 2017 2.350 2.400 2.350 2.350 469,735 +0.00(+0.00%)
Dec 18, 2017 2.400 2.450 2.350 2.350 833,159 +0.00(+0.00%)
Dec 15, 2017 2.400 2.400 2.350 2.350 742,445 -0.05(-2.08%)
Dec 14, 2017 2.450 2.450 2.400 2.400 559,533 +0.00(+0.00%)
Dec 13, 2017 2.450 2.500 2.400 2.400 236,720 -0.05(-2.04%)
Dec 12, 2017 2.500 2.500 2.450 2.450 163,264 +0.00(+0.00%)
Dec 11, 2017 2.450 2.500 2.425 2.450 238,877 +0.00(+0.00%)
Dec 08, 2017 2.500 2.500 2.400 2.450 755,941 -0.05(-2.00%)
Dec 07, 2017 2.450 2.500 2.450 2.500 177,377 +0.00(+0.00%)
Dec 06, 2017 2.500 2.525 2.450 2.500 428,409 +0.05(+2.04%)
Dec 05, 2017 2.500 2.525 2.450 2.450 579,752 -0.10(-3.92%)
Dec 04, 2017 2.500 2.550 2.450 2.550 232,012 +0.05(+2.00%)
Dec 01, 2017 2.550 2.575 2.500 2.500 498,446 -0.05(-1.96%)
Nov 30, 2017 2.500 2.550 2.463 2.550 567,760 +0.05(+2.00%)
Nov 29, 2017 2.500 2.550 2.450 2.500 694,340 +0.00(+0.00%)
Nov 28, 2017 2.450 2.500 2.422 2.500 694,568 +0.00(+0.00%)
Nov 27, 2017 2.450 2.500 2.425 2.500 570,313 +0.00(+0.00%)
Nov 24, 2017 2.450 2.500 2.400 2.500 241,991 +0.05(+2.04%)
Nov 22, 2017 2.450 2.500 2.450 2.450 270,225 +0.00(+0.00%)
Nov 21, 2017 2.400 2.450 2.400 2.450 323,119 +0.05(+2.08%)
Nov 20, 2017 2.350 2.425 2.350 2.400 906,079 +0.05(+2.13%)
Nov 17, 2017 2.350 2.400 2.350 2.350 444,797 -0.05(-2.08%)
Nov 16, 2017 2.400 2.450 2.350 2.400 336,989 +0.05(+2.13%)
Nov 15, 2017 2.400 2.450 2.350 2.350 985,787 -0.10(-4.08%)
Nov 14, 2017 2.400 2.450 2.350 2.450 321,295 +0.05(+2.08%)
Nov 13, 2017 2.400 2.450 2.400 2.400 414,239 +0.00(+0.00%)
Nov 10, 2017 2.350 2.450 2.350 2.400 532,559 +0.05(+2.13%)
Nov 09, 2017 2.400 2.450 2.350 2.350 467,415 -0.10(-4.08%)
Nov 08, 2017 2.400 2.450 2.375 2.450 277,667 +0.05(+2.08%)
Nov 07, 2017 2.450 2.500 2.360 2.400 428,047 -0.05(-2.04%)
Nov 06, 2017 2.500 2.500 2.450 2.450 133,000 +0.00(+0.00%)
Nov 03, 2017 2.500 2.500 2.450 2.450 343,654 +0.00(+0.00%)
Nov 02, 2017 2.450 2.495 2.450 2.450 102,055 +0.00(+0.00%)
Nov 01, 2017 2.500 2.500 2.450 2.450 510,542 +0.00(+0.00%)
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%)
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.