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 29, 2019 3.390 3.400 3.340 3.350 35,250 -0.06(-1.76%)
Mar 28, 2019 3.390 3.420 3.390 3.410 47,234 +0.01(+0.29%)
Mar 27, 2019 3.420 3.420 3.380 3.400 106,219 -0.01(-0.29%)
Mar 26, 2019 3.370 3.440 3.370 3.410 126,112 +0.02(+0.59%)
Mar 25, 2019 3.400 3.410 3.360 3.390 138,547 +0.01(+0.30%)
Mar 22, 2019 3.430 3.430 3.280 3.380 119,778 -0.01(-0.29%)
Mar 21, 2019 3.490 3.530 3.390 3.390 53,421 -0.10(-2.87%)
Mar 20, 2019 3.420 3.490 3.420 3.490 55,358 +0.04(+1.16%)
Mar 19, 2019 3.510 3.510 3.390 3.450 42,042 -0.04(-1.15%)
Mar 18, 2019 3.550 3.550 3.450 3.490 66,490 -0.01(-0.29%)
Mar 15, 2019 3.520 3.550 3.490 3.500 29,939 -0.04(-1.13%)
Mar 14, 2019 3.600 3.610 3.530 3.540 41,634 -0.06(-1.67%)
Mar 13, 2019 3.650 3.660 3.590 3.600 41,722 +0.00(+0.00%)
Mar 12, 2019 3.640 3.670 3.600 3.600 29,983 -0.01(-0.28%)
Mar 11, 2019 3.520 3.650 3.520 3.610 58,638 +0.03(+0.84%)
Mar 08, 2019 3.620 3.700 3.580 3.580 132,740 -0.05(-1.38%)
Mar 07, 2019 3.620 3.650 3.600 3.630 72,595 +0.01(+0.28%)
Mar 06, 2019 3.660 3.690 3.580 3.620 82,532 -0.04(-1.09%)
Mar 05, 2019 3.690 3.810 3.640 3.660 185,294 -0.15(-3.94%)
Mar 04, 2019 3.760 4.010 3.760 3.810 202,792 +0.04(+1.06%)
Mar 01, 2019 3.520 3.770 3.520 3.770 182,905 +0.22(+6.20%)
Feb 28, 2019 3.550 3.600 3.540 3.550 27,778 -0.02(-0.56%)
Feb 27, 2019 3.590 3.610 3.540 3.570 61,101 -0.03(-0.83%)
Feb 26, 2019 3.670 3.680 3.600 3.600 22,744 -0.04(-1.10%)
Feb 25, 2019 3.690 3.720 3.610 3.640 68,866 -0.01(-0.27%)
Feb 22, 2019 3.420 3.750 3.420 3.650 254,363 +0.22(+6.41%)
Feb 21, 2019 3.260 3.430 3.260 3.430 51,502 +0.08(+2.39%)
Feb 20, 2019 3.380 3.380 3.330 3.350 41,893 -0.04(-1.18%)
Feb 19, 2019 3.400 3.420 3.390 3.390 29,156 -0.03(-0.88%)
Feb 15, 2019 3.420 3.420 3.420 0 +0.01(+0.29%)
Feb 14, 2019 3.350 3.410 3.350 3.410 20,600 -0.02(-0.58%)
Feb 13, 2019 3.320 3.430 3.320 3.430 45,961 +0.05(+1.48%)
Feb 12, 2019 3.360 3.390 3.320 3.380 47,493 +0.08(+2.42%)
Feb 11, 2019 3.320 3.370 3.300 3.300 50,850 +0.00(+0.00%)
Feb 08, 2019 3.370 3.370 3.290 3.300 34,644 -0.06(-1.79%)
Feb 07, 2019 3.310 3.360 3.250 3.360 63,700 +0.06(+1.82%)
Feb 06, 2019 3.290 3.310 3.270 3.300 26,300 +0.02(+0.61%)
Feb 05, 2019 3.260 3.300 3.260 3.280 34,310 +0.03(+0.92%)
Feb 04, 2019 3.300 3.300 3.240 3.250 32,269 -0.05(-1.52%)
Feb 01, 2019 3.280 3.340 3.240 3.300 62,120 +0.01(+0.30%)
Jan 31, 2019 3.250 3.330 3.250 3.290 25,757 +0.00(+0.00%)
Jan 30, 2019 3.200 3.290 3.200 3.290 48,095 +0.00(+0.00%)
Jan 29, 2019 3.310 3.340 3.270 3.290 37,371 -0.01(-0.30%)
Jan 28, 2019 3.330 3.390 3.280 3.300 41,694 -0.06(-1.79%)
Jan 25, 2019 3.250 3.410 3.250 3.360 78,330 +0.03(+0.90%)
Jan 24, 2019 3.420 3.440 3.300 3.330 71,858 -0.10(-2.92%)
Jan 23, 2019 3.440 3.470 3.420 3.430 71,738 +0.00(+0.00%)
Jan 22, 2019 3.360 3.470 3.350 3.430 117,639 +0.08(+2.39%)
Jan 21, 2019 3.360 3.380 3.350 3.350 17,267 -0.02(-0.59%)
Jan 18, 2019 3.330 3.380 3.300 3.370 80,710 +0.03(+0.90%)
Jan 17, 2019 3.310 3.350 3.300 3.340 51,794 +0.05(+1.52%)
Jan 16, 2019 3.250 3.310 3.220 3.290 89,294 +0.06(+1.86%)
Jan 15, 2019 3.240 3.290 3.220 3.230 68,407 -0.02(-0.62%)
Jan 14, 2019 3.200 3.250 3.200 3.250 26,534 +0.04(+1.25%)
Jan 11, 2019 3.130 3.210 3.130 3.210 55,077 +0.06(+1.90%)
Jan 10, 2019 3.130 3.170 3.120 3.150 78,045 -0.01(-0.32%)
Jan 09, 2019 3.000 3.160 3.000 3.160 181,577 +0.12(+3.95%)
Jan 08, 2019 3.020 3.050 3.020 3.040 82,135 +0.01(+0.33%)
Jan 07, 2019 2.980 3.050 2.970 3.030 141,542 +0.04(+1.34%)
Jan 04, 2019 2.910 3.000 2.910 2.990 19,946 +0.06(+2.05%)
Jan 03, 2019 2.930 2.960 2.910 2.930 61,728 -0.02(-0.68%)
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.