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 (%)
May 29, 2015 3.750 3.800 3.660 3.680 205,710 -0.06(-1.60%)
May 28, 2015 3.960 3.970 3.720 3.740 128,352 -0.23(-5.79%)
May 27, 2015 3.950 4.020 3.940 3.970 115,181 -0.01(-0.25%)
May 26, 2015 3.960 4.020 3.950 3.980 111,919 +0.01(+0.25%)
May 25, 2015 4.090 4.090 3.950 3.970 27,876 -0.04(-1.00%)
May 22, 2015 3.950 4.070 3.930 4.010 196,527 +0.07(+1.78%)
May 21, 2015 3.920 3.930 3.920 3.940 55,841 -0.02(-0.51%)
May 20, 2015 3.960 3.990 3.930 3.960 168,527 +0.00(+0.00%)
May 19, 2015 3.890 3.970 3.840 3.960 88,764 +0.07(+1.80%)
May 15, 2015 3.890 3.890 3.890 0 +0.13(+3.46%)
May 14, 2015 3.840 3.900 3.750 3.760 66,496 -0.10(-2.59%)
May 13, 2015 3.860 3.930 3.850 3.860 49,230 -0.05(-1.28%)
May 12, 2015 3.650 3.910 3.600 3.910 227,010 +0.20(+5.39%)
May 11, 2015 3.820 3.830 3.700 3.710 176,345 -0.25(-6.31%)
May 08, 2015 3.950 4.000 3.910 3.960 118,977 +0.07(+1.80%)
May 07, 2015 3.830 3.990 3.780 3.890 72,484 +0.01(+0.26%)
May 06, 2015 3.900 3.930 3.850 3.880 78,461 -0.08(-2.02%)
May 05, 2015 3.970 4.000 3.790 3.960 119,813 -0.03(-0.75%)
May 04, 2015 3.920 4.040 3.910 3.990 143,298 +0.05(+1.27%)
May 01, 2015 3.930 3.950 3.860 3.940 91,684 +0.02(+0.51%)
Apr 30, 2015 3.830 3.940 3.770 3.920 172,043 +0.06(+1.55%)
Apr 29, 2015 3.860 3.950 3.750 3.860 266,218 -0.03(-0.77%)
Apr 28, 2015 3.800 3.890 3.780 3.890 110,881 +0.07(+1.83%)
Apr 27, 2015 3.690 3.830 3.690 3.820 102,453 +0.08(+2.14%)
Apr 24, 2015 3.620 3.740 3.620 3.740 95,257 +0.09(+2.47%)
Apr 23, 2015 3.610 3.660 3.580 3.650 48,511 +0.03(+0.83%)
Apr 22, 2015 3.600 3.650 3.585 3.620 54,430 -0.02(-0.55%)
Apr 21, 2015 3.630 3.690 3.600 3.640 52,629 -0.04(-1.09%)
Apr 20, 2015 3.540 3.690 3.540 3.680 116,971 +0.09(+2.51%)
Apr 17, 2015 3.570 3.630 3.570 3.590 53,782 -0.03(-0.83%)
Apr 16, 2015 3.540 3.630 3.540 3.620 92,868 +0.01(+0.28%)
Apr 15, 2015 3.580 3.660 3.580 3.610 46,061 +0.00(+0.00%)
Apr 14, 2015 3.610 3.610 3.540 3.610 33,461 +0.00(+0.00%)
Apr 13, 2015 3.580 3.670 3.580 3.610 33,042 +0.01(+0.28%)
Apr 10, 2015 3.500 3.610 3.500 3.600 800,547 +0.08(+2.27%)
Apr 09, 2015 3.480 3.560 3.480 3.520 200,422 +0.04(+1.15%)
Apr 08, 2015 3.520 3.520 3.450 3.480 55,425 -0.02(-0.57%)
Apr 07, 2015 3.420 3.570 3.420 3.500 112,328 +0.06(+1.74%)
Apr 06, 2015 3.380 3.480 3.370 3.440 60,806 +0.02(+0.58%)
Apr 02, 2015 3.420 3.420 3.420 0 -0.06(-1.72%)
Apr 01, 2015 3.630 3.780 3.450 3.480 659,239 -0.08(-2.25%)
Mar 31, 2015 3.510 3.570 3.510 3.560 89,901 -0.01(-0.28%)
Mar 30, 2015 3.550 3.580 3.530 3.570 59,534 +0.02(+0.56%)
Mar 27, 2015 3.470 3.570 3.470 3.550 39,113 +0.06(+1.72%)
Mar 26, 2015 3.500 3.530 3.480 3.490 52,349 -0.04(-1.13%)
Mar 25, 2015 3.630 3.670 3.520 3.530 48,901 -0.14(-3.81%)
Mar 24, 2015 3.550 3.670 3.550 3.670 49,633 +0.10(+2.80%)
Mar 23, 2015 3.590 3.610 3.550 3.570 72,492 -0.02(-0.56%)
Mar 20, 2015 3.630 3.720 3.560 3.590 1,559,004 -0.05(-1.37%)
Mar 19, 2015 3.680 3.760 3.600 3.640 69,493 -0.03(-0.82%)
Mar 18, 2015 3.630 3.700 3.570 3.670 43,119 +0.02(+0.55%)
Mar 17, 2015 3.830 3.850 3.570 3.650 136,072 -0.18(-4.70%)
Mar 16, 2015 3.700 4.000 3.700 3.830 496,026 +0.13(+3.51%)
Mar 13, 2015 3.660 3.710 3.660 3.700 141,998 +0.00(+0.00%)
Mar 12, 2015 3.560 3.700 3.560 3.700 191,263 +0.10(+2.78%)
Mar 11, 2015 3.530 3.600 3.470 3.600 103,044 +0.04(+1.12%)
Mar 10, 2015 3.510 3.560 3.510 3.560 111,770 +0.02(+0.56%)
Mar 09, 2015 3.570 3.570 3.510 3.540 120,912 -0.07(-1.94%)
Mar 06, 2015 3.560 3.630 3.560 3.610 221,322 +0.01(+0.28%)
Mar 05, 2015 3.600 3.630 3.560 3.600 156,576 +0.00(+0.00%)
Mar 04, 2015 3.660 3.550 3.600 227,104 -0.06(-1.64%)
Mar 03, 2015 3.620 3.660 3.600 3.660 209,922 -0.02(-0.54%)
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.