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 (%)
Apr 29, 2016 2.670 2.700 2.610 2.660 1,023,686 +0.01(+0.38%)
Apr 28, 2016 2.590 2.700 2.590 2.650 853,232 +0.04(+1.53%)
Apr 27, 2016 2.600 2.650 2.530 2.610 785,086 +0.03(+1.16%)
Apr 26, 2016 2.540 2.600 2.520 2.580 531,787 +0.04(+1.57%)
Apr 25, 2016 2.580 2.610 2.440 2.540 663,189 -0.07(-2.68%)
Apr 22, 2016 2.530 2.620 2.520 2.610 599,745 +0.08(+3.16%)
Apr 21, 2016 2.580 2.650 2.520 2.530 443,729 -0.06(-2.32%)
Apr 20, 2016 2.570 2.640 2.560 2.590 609,027 +0.03(+1.17%)
Apr 19, 2016 2.620 2.620 2.540 2.560 577,471 -0.03(-1.16%)
Apr 18, 2016 2.410 2.620 2.409 2.590 940,551 +0.16(+6.58%)
Apr 15, 2016 2.430 2.440 2.390 2.430 264,849 -0.02(-0.82%)
Apr 14, 2016 2.500 2.500 2.425 2.450 306,051 -0.05(-2.00%)
Apr 13, 2016 2.440 2.490 2.370 2.500 451,424 +0.09(+3.73%)
Apr 12, 2016 2.390 2.410 2.320 2.410 524,598 +0.02(+0.84%)
Apr 11, 2016 2.480 2.480 2.380 2.390 421,362 -0.06(-2.45%)
Apr 08, 2016 2.420 2.500 2.410 2.450 437,077 +0.07(+2.94%)
Apr 07, 2016 2.430 2.515 2.380 2.380 482,488 -0.12(-4.80%)
Apr 06, 2016 2.360 2.510 2.360 2.500 701,960 +0.12(+5.04%)
Apr 05, 2016 2.420 2.453 2.350 2.380 564,144 -0.09(-3.64%)
Apr 04, 2016 2.520 2.520 2.440 2.470 852,174 -0.02(-0.80%)
Apr 01, 2016 2.460 2.520 2.450 2.490 1,044,894 +0.03(+1.22%)
Mar 31, 2016 2.500 2.540 2.450 2.460 745,776 -0.04(-1.60%)
Mar 30, 2016 2.580 2.580 2.470 2.500 1,861,738 -0.03(-1.19%)
Mar 29, 2016 2.400 2.580 2.340 2.530 963,481 +0.13(+5.42%)
Mar 28, 2016 2.430 2.430 2.300 2.400 491,172 -0.03(-1.23%)
Mar 24, 2016 2.340 2.430 2.430 2.430 496,700 +0.06(+2.53%)
Mar 23, 2016 2.380 2.460 2.315 2.370 1,004,659 -0.02(-0.84%)
Mar 22, 2016 2.310 2.390 2.265 2.390 561,740 +0.07(+3.02%)
Mar 21, 2016 2.220 2.350 2.168 2.320 1,017,453 +0.11(+4.98%)
Mar 18, 2016 2.080 2.260 2.070 2.210 3,056,207 +0.16(+7.80%)
Mar 17, 2016 2.130 2.170 2.040 2.050 730,335 -0.09(-4.21%)
Mar 16, 2016 2.100 2.170 2.100 2.140 363,717 +0.03(+1.42%)
Mar 15, 2016 2.120 2.160 2.077 2.110 493,616 -0.03(-1.40%)
Mar 14, 2016 2.120 2.150 2.055 2.140 500,341 +0.02(+0.94%)
Mar 11, 2016 2.150 2.180 2.100 2.120 542,468 -0.02(-0.93%)
Mar 10, 2016 2.000 2.140 2.000 2.140 785,160 +0.12(+5.94%)
Mar 09, 2016 1.950 2.040 1.930 2.020 874,424 +0.11(+5.76%)
Mar 08, 2016 1.800 1.950 1.800 1.910 823,575 +0.12(+6.70%)
Mar 07, 2016 1.880 1.900 1.770 1.790 395,827 -0.11(-5.79%)
Mar 04, 2016 1.880 1.900 1.870 1.900 326,589 +0.03(+1.60%)
Mar 03, 2016 1.800 1.880 1.800 1.870 427,991 +0.06(+3.31%)
Mar 02, 2016 1.730 1.810 1.730 1.810 451,689 +0.07(+4.02%)
Mar 01, 2016 1.730 1.780 1.720 1.740 362,688 +0.02(+1.16%)
Feb 29, 2016 1.750 1.796 1.710 1.720 328,923 -0.03(-1.71%)
Feb 26, 2016 1.810 1.825 1.735 1.750 397,029 -0.06(-3.31%)
Feb 25, 2016 1.770 1.830 1.740 1.810 299,964 +0.02(+1.12%)
Feb 24, 2016 1.790 1.800 1.710 1.790 356,191 +0.02(+1.13%)
Feb 23, 2016 1.800 1.830 1.760 1.770 354,450 -0.03(-1.67%)
Feb 22, 2016 1.770 1.840 1.770 1.800 379,542 +0.03(+1.69%)
Feb 19, 2016 1.810 1.810 1.740 1.770 254,673 -0.04(-2.21%)
Feb 18, 2016 1.780 1.820 1.750 1.810 323,677 +0.01(+0.56%)
Feb 17, 2016 1.720 1.800 1.710 1.800 605,824 +0.08(+4.65%)
Feb 16, 2016 1.650 1.720 1.600 1.720 475,775 +0.07(+4.24%)
Feb 12, 2016 1.680 1.650 1.650 1.650 452,900 +0.00(+0.00%)
Feb 11, 2016 1.740 1.750 1.580 1.650 684,056 -0.05(-2.94%)
Feb 10, 2016 1.690 1.800 1.600 1.700 622,184 +0.02(+1.19%)
Feb 09, 2016 1.690 1.720 1.650 1.680 526,436 -0.01(-0.59%)
Feb 08, 2016 1.750 1.770 1.690 1.690 597,680 -0.06(-3.43%)
Feb 05, 2016 1.810 1.820 1.750 1.750 400,878 -0.07(-3.85%)
Feb 04, 2016 1.800 1.880 1.800 1.820 356,474 +0.03(+1.68%)
Feb 03, 2016 1.760 1.830 1.750 1.790 630,767 +0.04(+2.29%)
Feb 02, 2016 1.780 1.800 1.750 1.750 431,309 -0.04(-2.23%)
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.