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 (%)
Mar 31, 2014 3.150 3.200 3.130 3.200 163,193 +0.04(+1.27%)
Mar 28, 2014 3.170 3.230 3.120 3.160 249,728 +0.02(+0.64%)
Mar 27, 2014 3.120 3.190 3.070 3.140 349,488 -0.01(-0.32%)
Mar 26, 2014 3.350 3.370 3.150 3.150 759,452 -0.20(-5.97%)
Mar 25, 2014 3.040 3.360 3.000 3.350 1,149,612 +0.32(+10.56%)
Mar 24, 2014 2.950 3.050 2.950 3.030 563,577 +0.08(+2.71%)
Mar 21, 2014 3.030 3.090 2.900 2.950 7,560,890 -0.07(-2.32%)
Mar 20, 2014 3.090 3.100 3.000 3.020 510,390 -0.09(-2.89%)
Mar 19, 2014 3.160 3.190 3.070 3.110 346,771 -0.06(-1.89%)
Mar 18, 2014 3.260 3.270 3.145 3.170 287,703 -0.04(-1.25%)
Mar 17, 2014 3.100 3.260 3.100 3.210 417,237 +0.09(+2.88%)
Mar 14, 2014 3.020 3.130 3.020 3.120 330,084 +0.07(+2.30%)
Mar 13, 2014 3.060 3.070 3.000 3.050 160,939 -0.02(-0.65%)
Mar 12, 2014 3.120 3.140 3.030 3.070 240,333 -0.06(-1.92%)
Mar 11, 2014 3.130 3.150 3.090 3.130 208,496 +0.00(+0.00%)
Mar 10, 2014 3.160 3.170 3.070 3.130 327,114 -0.03(-0.95%)
Mar 07, 2014 3.100 3.190 3.100 3.160 655,945 +0.07(+2.27%)
Mar 06, 2014 2.980 3.100 2.970 3.090 410,196 +0.14(+4.75%)
Mar 05, 2014 3.000 3.140 2.930 2.950 548,350 -0.06(-1.99%)
Mar 04, 2014 2.940 3.030 2.930 3.010 856,671 +0.11(+3.79%)
Mar 03, 2014 2.900 2.950 2.820 2.900 404,210 +0.00(+0.00%)
Feb 28, 2014 2.960 3.050 2.865 2.900 819,248 +0.11(+3.94%)
Feb 27, 2014 2.920 2.930 2.710 2.790 436,596 -0.14(-4.78%)
Feb 26, 2014 3.020 3.020 2.890 2.930 270,104 -0.07(-2.33%)
Feb 25, 2014 2.940 3.000 2.940 3.000 315,646 +0.06(+2.04%)
Feb 24, 2014 2.950 2.950 2.880 2.940 238,528 +0.06(+2.08%)
Feb 21, 2014 2.960 2.990 2.870 2.880 224,242 -0.06(-2.04%)
Feb 20, 2014 2.910 3.000 2.880 2.940 213,565 +0.06(+2.08%)
Feb 19, 2014 3.060 3.120 2.870 2.880 486,966 -0.17(-5.57%)
Feb 18, 2014 2.900 3.130 2.890 3.050 576,262 +0.21(+7.39%)
Feb 14, 2014 2.840 2.840 2.840 0 +0.09(+3.27%)
Feb 13, 2014 2.600 2.800 2.580 2.750 571,338 +0.19(+7.42%)
Feb 12, 2014 2.530 2.580 2.500 2.560 418,471 +0.02(+0.79%)
Feb 11, 2014 2.530 2.570 2.500 2.540 212,188 +0.02(+0.79%)
Feb 10, 2014 2.690 2.690 2.520 2.520 380,050 -0.09(-3.45%)
Feb 07, 2014 2.410 2.640 2.410 2.610 419,482 +0.16(+6.53%)
Feb 06, 2014 2.490 2.510 2.350 2.450 679,401 -0.07(-2.78%)
Feb 05, 2014 2.510 2.610 2.480 2.520 561,812 -0.10(-3.82%)
Feb 04, 2014 2.670 2.690 2.530 2.620 0 -0.07(-2.60%)
Feb 03, 2014 2.920 3.000 2.460 2.690 1,524,021 -0.23(-7.88%)
Jan 31, 2014 3.420 3.420 2.870 2.920 2,747,375 -0.58(-16.57%)
Jan 30, 2014 3.380 3.510 3.380 3.500 611,367 +0.12(+3.55%)
Jan 29, 2014 3.380 3.390 3.330 3.380 291,655 -0.01(-0.29%)
Jan 28, 2014 3.420 3.450 3.365 3.390 1,076,881 -0.05(-1.45%)
Jan 27, 2014 3.500 3.500 3.400 3.440 215,959 -0.05(-1.43%)
Jan 24, 2014 3.540 3.540 3.420 3.490 384,220 -0.07(-1.97%)
Jan 23, 2014 3.590 3.600 3.550 3.560 208,048 +0.00(+0.00%)
Jan 22, 2014 3.600 3.600 3.560 3.560 178,850 -0.02(-0.56%)
Jan 21, 2014 3.560 3.600 3.560 3.580 345,035 +0.02(+0.56%)
Jan 20, 2014 3.610 3.610 3.550 3.560 110,445 -0.01(-0.28%)
Jan 17, 2014 3.620 3.660 3.570 3.570 256,033 -0.07(-1.92%)
Jan 16, 2014 3.660 3.660 3.610 3.640 222,065 -0.01(-0.27%)
Jan 15, 2014 3.600 3.700 3.600 3.650 363,249 +0.05(+1.39%)
Jan 14, 2014 3.580 3.690 3.570 3.600 197,794 +0.04(+1.12%)
Jan 13, 2014 3.650 3.660 3.540 3.560 508,071 -0.10(-2.73%)
Jan 10, 2014 3.660 3.710 3.620 3.660 200,771 +0.01(+0.27%)
Jan 09, 2014 3.750 3.765 3.620 3.650 263,178 -0.11(-2.93%)
Jan 08, 2014 3.840 3.880 3.700 3.760 557,995 -0.12(-3.09%)
Jan 07, 2014 3.600 3.880 3.550 3.880 654,978 +0.29(+8.08%)
Jan 06, 2014 3.620 3.670 3.550 3.590 303,265 -0.04(-1.10%)
Jan 03, 2014 3.640 3.710 3.620 3.630 253,289 -0.05(-1.36%)
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.