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, 2019 3.070 3.120 3.040 3.090 12,491 +0.04(+1.31%)
Sep 27, 2019 3.050 3.080 3.020 3.050 54,471 -0.03(-0.97%)
Sep 26, 2019 3.190 3.190 3.060 3.080 47,712 -0.05(-1.60%)
Sep 25, 2019 3.130 3.170 3.090 3.130 31,326 -0.02(-0.63%)
Sep 24, 2019 3.250 3.260 3.120 3.150 54,865 -0.13(-3.96%)
Sep 23, 2019 3.330 3.380 3.200 3.280 58,971 -0.05(-1.50%)
Sep 20, 2019 3.390 3.390 3.310 3.330 59,679 -0.02(-0.60%)
Sep 19, 2019 3.290 3.370 3.290 3.350 27,139 +0.07(+2.13%)
Sep 18, 2019 3.390 3.390 3.280 3.280 35,642 -0.10(-2.96%)
Sep 17, 2019 3.250 3.390 3.250 3.380 47,357 +0.09(+2.74%)
Sep 16, 2019 3.160 3.300 3.160 3.290 46,763 +0.08(+2.49%)
Sep 13, 2019 3.230 3.240 3.130 3.210 19,350 -0.01(-0.31%)
Sep 12, 2019 3.210 3.230 3.180 3.220 30,697 +0.00(+0.00%)
Sep 11, 2019 3.110 3.240 3.110 3.220 43,537 +0.12(+3.87%)
Sep 10, 2019 3.020 3.190 3.020 3.100 51,966 +0.06(+1.97%)
Sep 09, 2019 3.050 3.090 3.000 3.040 30,842 -0.01(-0.33%)
Sep 06, 2019 3.120 3.120 3.050 3.050 4,350 -0.08(-2.56%)
Sep 05, 2019 3.040 3.200 3.040 3.130 25,255 +0.07(+2.29%)
Sep 04, 2019 3.060 3.100 3.040 3.060 14,044 -0.01(-0.33%)
Sep 03, 2019 3.040 3.080 3.040 3.070 11,913 +0.02(+0.66%)
Aug 30, 2019 3.050 3.050 3.050 0 -0.01(-0.33%)
Aug 29, 2019 3.030 3.120 3.030 3.060 8,255 -0.02(-0.65%)
Aug 28, 2019 3.000 3.120 3.000 3.080 30,495 +0.06(+1.99%)
Aug 27, 2019 3.090 3.090 3.020 3.020 11,644 -0.07(-2.27%)
Aug 26, 2019 3.130 3.150 3.080 3.090 20,833 -0.03(-0.96%)
Aug 23, 2019 3.110 3.180 3.090 3.120 23,086 -0.04(-1.27%)
Aug 22, 2019 3.150 3.160 3.130 3.160 15,441 +0.01(+0.32%)
Aug 21, 2019 3.130 3.160 3.120 3.150 12,206 +0.03(+0.96%)
Aug 20, 2019 3.140 3.150 3.110 3.120 15,064 -0.02(-0.64%)
Aug 19, 2019 3.080 3.150 3.080 3.140 24,422 +0.04(+1.29%)
Aug 16, 2019 3.070 3.110 3.050 3.100 24,061 +0.03(+0.98%)
Aug 15, 2019 3.080 3.100 3.050 3.070 13,900 -0.02(-0.65%)
Aug 14, 2019 3.140 3.160 3.060 3.090 20,750 -0.08(-2.52%)
Aug 13, 2019 3.090 3.170 3.080 3.170 34,774 +0.06(+1.93%)
Aug 12, 2019 3.060 3.120 3.040 3.110 90,194 +0.05(+1.63%)
Aug 09, 2019 3.090 3.160 3.060 3.060 48,565 -0.12(-3.77%)
Aug 08, 2019 3.120 3.180 3.100 3.180 57,571 +0.04(+1.27%)
Aug 07, 2019 3.070 3.140 3.060 3.140 83,367 +0.04(+1.29%)
Aug 06, 2019 3.120 3.140 3.050 3.100 57,714 -0.05(-1.59%)
Aug 02, 2019 3.150 3.150 3.150 0 +0.00(+0.00%)
Aug 01, 2019 3.160 3.230 3.130 3.150 33,902 -0.01(-0.32%)
Jul 31, 2019 3.110 3.240 3.100 3.160 53,384 +0.04(+1.28%)
Jul 30, 2019 3.150 3.160 3.100 3.120 29,875 -0.02(-0.64%)
Jul 29, 2019 3.150 3.160 3.110 3.140 34,660 +0.00(+0.00%)
Jul 26, 2019 3.220 3.230 3.120 3.140 19,016 -0.08(-2.48%)
Jul 25, 2019 3.260 3.260 3.140 3.220 60,728 -0.05(-1.53%)
Jul 24, 2019 3.150 3.290 3.150 3.270 48,125 +0.09(+2.83%)
Jul 23, 2019 3.220 3.220 3.140 3.180 19,369 -0.02(-0.63%)
Jul 22, 2019 3.230 3.250 3.150 3.200 32,997 -0.04(-1.23%)
Jul 19, 2019 3.250 3.270 3.220 3.240 22,255 -0.02(-0.61%)
Jul 18, 2019 3.180 3.270 3.170 3.260 56,901 +0.04(+1.24%)
Jul 17, 2019 3.270 3.330 3.190 3.220 46,067 -0.09(-2.72%)
Jul 16, 2019 3.300 3.350 3.290 3.310 74,094 -0.02(-0.60%)
Jul 15, 2019 3.450 3.450 3.320 3.330 92,647 -0.12(-3.48%)
Jul 12, 2019 3.380 3.450 3.340 3.450 112,800 +0.07(+2.07%)
Jul 11, 2019 3.250 3.390 3.250 3.380 85,048 +0.15(+4.64%)
Jul 10, 2019 3.140 3.240 3.140 3.230 25,280 +0.01(+0.31%)
Jul 09, 2019 3.130 3.230 3.130 3.220 35,783 +0.00(+0.00%)
Jul 08, 2019 3.210 3.250 3.200 3.220 18,481 -0.01(-0.31%)
Jul 05, 2019 3.190 3.230 3.160 3.230 10,499 +0.07(+2.22%)
Jul 04, 2019 3.140 3.180 3.140 3.160 4,377 -0.04(-1.25%)
Jul 03, 2019 3.090 3.240 3.090 3.200 37,485 +0.05(+1.59%)
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.