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 (%)
Sep 30, 2014 2.670 2.700 2.630 2.680 141,172 +0.03(+1.13%)
Sep 29, 2014 2.590 2.660 2.560 2.650 193,355 +0.04(+1.53%)
Sep 26, 2014 2.550 2.640 2.540 2.610 158,003 +0.06(+2.35%)
Sep 25, 2014 2.500 2.580 2.490 2.550 179,126 +0.05(+2.00%)
Sep 24, 2014 2.500 2.630 2.490 2.500 263,640 +0.00(+0.00%)
Sep 23, 2014 2.540 2.550 2.490 2.500 157,705 -0.06(-2.34%)
Sep 22, 2014 2.520 2.570 2.480 2.560 276,957 +0.01(+0.39%)
Sep 19, 2014 2.700 2.740 2.500 2.550 490,809 -0.13(-4.85%)
Sep 18, 2014 2.470 2.680 2.430 2.680 656,441 +0.21(+8.50%)
Sep 17, 2014 2.740 2.770 2.450 2.470 1,151,762 -0.34(-12.10%)
Sep 16, 2014 3.000 3.060 2.750 2.810 2,789,731 -1.40(-33.25%)
Sep 15, 2014 4.270 4.280 4.210 4.210 105,523 -0.09(-2.09%)
Sep 12, 2014 4.360 4.360 4.260 4.300 147,127 -0.07(-1.60%)
Sep 11, 2014 4.300 4.370 4.300 4.370 125,409 +0.04(+0.92%)
Sep 10, 2014 4.230 4.350 4.230 4.330 190,150 +0.09(+2.12%)
Sep 09, 2014 4.220 4.260 4.200 4.240 95,647 +0.03(+0.71%)
Sep 08, 2014 4.260 4.270 4.200 4.210 162,680 -0.04(-0.94%)
Sep 05, 2014 4.220 4.300 4.220 4.250 111,861 +0.01(+0.24%)
Sep 04, 2014 4.250 4.320 4.220 4.240 96,459 -0.03(-0.70%)
Sep 03, 2014 4.350 4.350 4.270 4.270 82,941 -0.04(-0.93%)
Sep 02, 2014 4.330 4.350 4.290 4.310 125,700 +0.02(+0.47%)
Aug 29, 2014 4.290 4.290 4.290 0 +0.07(+1.66%)
Aug 28, 2014 4.270 4.320 4.200 4.220 151,356 -0.07(-1.63%)
Aug 27, 2014 4.340 4.340 4.260 4.290 75,053 -0.08(-1.83%)
Aug 26, 2014 4.340 4.400 4.320 4.370 130,514 +0.00(+0.00%)
Aug 25, 2014 4.240 4.380 4.240 4.370 155,830 +0.13(+3.07%)
Aug 22, 2014 4.340 4.420 4.230 4.240 297,383 -0.08(-1.85%)
Aug 21, 2014 4.310 4.340 4.270 4.320 65,546 +0.02(+0.47%)
Aug 20, 2014 4.190 4.300 4.190 4.300 194,975 +0.10(+2.38%)
Aug 19, 2014 4.190 4.240 4.190 4.200 96,295 +0.01(+0.24%)
Aug 18, 2014 4.150 4.230 4.150 4.190 93,863 +0.02(+0.48%)
Aug 15, 2014 4.160 4.230 4.140 4.170 148,317 +0.01(+0.24%)
Aug 14, 2014 4.040 4.190 4.040 4.160 174,301 +0.12(+2.97%)
Aug 13, 2014 4.020 4.040 3.990 4.040 87,374 +0.05(+1.25%)
Aug 12, 2014 3.990 4.040 3.990 3.990 81,542 -0.02(-0.50%)
Aug 11, 2014 4.000 4.040 3.980 4.010 129,756 +0.05(+1.26%)
Aug 08, 2014 4.040 4.100 3.930 3.960 196,825 -0.11(-2.70%)
Aug 07, 2014 4.010 4.130 4.010 4.070 110,211 +0.05(+1.24%)
Aug 06, 2014 3.990 4.070 3.980 4.020 131,216 +0.03(+0.75%)
Aug 05, 2014 3.980 4.060 3.980 3.990 136,904 +0.01(+0.25%)
Aug 01, 2014 3.980 3.980 3.980 0 -0.15(-3.63%)
Jul 31, 2014 4.200 4.230 4.100 4.130 232,790 -0.10(-2.36%)
Jul 30, 2014 4.300 4.360 4.200 4.230 161,207 -0.07(-1.63%)
Jul 29, 2014 4.340 4.380 4.290 4.300 90,535 -0.06(-1.38%)
Jul 28, 2014 4.300 4.410 4.300 4.360 133,518 +0.05(+1.16%)
Jul 25, 2014 4.200 4.350 4.170 4.310 201,853 +0.09(+2.13%)
Jul 24, 2014 4.250 4.260 4.180 4.220 173,878 +0.02(+0.48%)
Jul 23, 2014 4.330 4.330 4.160 4.200 258,328 -0.08(-1.87%)
Jul 22, 2014 4.350 4.440 4.270 4.280 221,421 -0.07(-1.61%)
Jul 21, 2014 4.230 4.350 4.230 4.350 241,663 +0.10(+2.35%)
Jul 18, 2014 4.100 4.260 4.050 4.250 321,427 +0.16(+3.91%)
Jul 17, 2014 4.160 4.170 4.080 4.090 108,450 -0.07(-1.68%)
Jul 16, 2014 4.150 4.230 4.040 4.160 213,901 +0.05(+1.22%)
Jul 15, 2014 4.100 4.170 4.100 4.110 130,601 +0.00(+0.00%)
Jul 14, 2014 4.220 4.230 4.110 4.110 152,190 -0.08(-1.91%)
Jul 11, 2014 4.190 4.240 4.170 4.190 116,703 +0.03(+0.72%)
Jul 10, 2014 4.200 4.210 4.130 4.160 98,624 -0.10(-2.35%)
Jul 09, 2014 4.200 4.260 4.170 4.260 113,605 +0.09(+2.16%)
Jul 08, 2014 4.240 4.250 4.130 4.170 186,425 -0.10(-2.34%)
Jul 07, 2014 4.380 4.380 4.250 4.270 179,038 -0.10(-2.29%)
Jul 04, 2014 4.390 4.400 4.330 4.370 75,179 +0.01(+0.23%)
Jul 03, 2014 4.340 4.400 4.320 4.360 124,533 -0.02(-0.46%)
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.