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 (%)
Dec 31, 2015 1.770 1.970 1.970 1.970 1,331,000 +0.19(+10.67%)
Dec 30, 2015 1.800 1.830 1.780 1.780 623,294 -0.02(-1.11%)
Dec 29, 2015 1.710 1.830 1.700 1.800 1,278,142 +0.07(+4.05%)
Dec 28, 2015 1.680 1.730 1.675 1.730 761,190 +0.07(+4.22%)
Dec 24, 2015 1.640 1.660 1.660 1.660 275,400 +0.06(+3.75%)
Dec 23, 2015 1.680 1.717 1.570 1.600 906,281 -0.08(-4.76%)
Dec 22, 2015 1.750 1.770 1.670 1.680 364,217 -0.07(-4.00%)
Dec 21, 2015 1.640 1.790 1.640 1.750 593,330 +0.11(+6.71%)
Dec 18, 2015 1.660 1.690 1.630 1.640 2,865,903 -0.01(-0.61%)
Dec 17, 2015 1.730 1.760 1.625 1.650 687,773 -0.09(-5.17%)
Dec 16, 2015 1.690 1.763 1.660 1.740 531,035 +0.06(+3.57%)
Dec 15, 2015 1.720 1.750 1.670 1.680 626,005 -0.03(-1.75%)
Dec 14, 2015 1.870 1.870 1.700 1.710 1,447,081 -0.17(-9.04%)
Dec 11, 2015 1.820 1.940 1.800 1.880 1,122,882 +0.01(+0.53%)
Dec 10, 2015 1.940 1.960 1.870 1.870 547,991 -0.07(-3.61%)
Dec 09, 2015 1.950 2.010 1.930 1.940 824,749 -0.02(-1.02%)
Dec 08, 2015 1.890 1.980 1.860 1.960 771,809 +0.01(+0.51%)
Dec 07, 2015 1.910 2.030 1.820 1.950 1,491,682 +0.03(+1.56%)
Dec 04, 2015 1.970 2.000 1.880 1.920 890,277 -0.06(-3.03%)
Dec 03, 2015 2.000 2.010 1.970 1.980 527,017 -0.01(-0.50%)
Dec 02, 2015 2.000 2.020 1.970 1.990 331,514 -0.02(-1.00%)
Dec 01, 2015 2.000 2.020 1.970 2.010 992,050 +0.01(+0.50%)
Nov 30, 2015 2.040 2.060 1.970 2.000 1,092,806 -0.02(-0.99%)
Nov 27, 2015 2.010 2.040 2.000 2.020 146,654 +0.02(+1.00%)
Nov 25, 2015 2.050 2.000 2.000 2.000 317,000 +0.00(+0.12%)
Nov 24, 2015 1.998 2.046 1.959 1.998 346,194 +0.00(+0.00%)
Nov 23, 2015 1.988 2.041 1.968 1.998 299,525 +0.01(+0.49%)
Nov 20, 2015 1.939 2.017 1.939 1.988 373,953 +0.02(+0.99%)
Nov 19, 2015 1.998 2.007 1.949 1.968 339,236 -0.02(-0.98%)
Nov 18, 2015 1.959 1.988 1.920 1.988 338,675 +0.04(+2.00%)
Nov 17, 2015 1.998 1.998 1.910 1.949 501,870 -0.04(-1.96%)
Nov 16, 2015 1.959 2.007 1.949 1.988 283,338 +0.03(+1.49%)
Nov 13, 2015 1.920 1.968 1.920 1.959 393,779 +0.02(+1.01%)
Nov 12, 2015 1.988 1.998 1.939 1.939 391,844 -0.06(-2.93%)
Nov 11, 2015 2.037 2.046 1.988 1.998 248,535 -0.01(-0.49%)
Nov 10, 2015 2.066 2.085 1.998 2.007 323,101 -0.06(-2.83%)
Nov 09, 2015 2.124 2.153 2.066 2.066 383,918 -0.06(-2.75%)
Nov 06, 2015 2.037 2.134 2.021 2.124 390,107 +0.09(+4.31%)
Nov 05, 2015 2.046 2.075 2.007 2.037 325,013 +0.00(+0.00%)
Nov 04, 2015 2.124 2.134 2.017 2.037 344,355 -0.10(-4.57%)
Nov 03, 2015 2.095 2.183 2.085 2.134 476,165 +0.01(+0.46%)
Nov 02, 2015 1.998 2.124 1.959 2.124 628,739 +0.14(+6.86%)
Oct 30, 2015 2.037 2.037 1.949 1.988 380,359 -0.01(-0.49%)
Oct 29, 2015 2.105 2.105 1.998 1.998 275,870 -0.10(-4.65%)
Oct 28, 2015 2.007 2.114 1.978 2.095 545,055 +0.10(+4.88%)
Oct 27, 2015 2.075 2.075 1.993 1.998 394,663 -0.10(-4.65%)
Oct 26, 2015 2.144 2.153 2.075 2.095 234,720 -0.05(-2.27%)
Oct 23, 2015 2.144 2.173 2.075 2.144 259,639 -0.01(-0.45%)
Oct 22, 2015 2.095 2.202 2.095 2.153 254,700 +0.05(+2.31%)
Oct 21, 2015 2.056 2.124 2.007 2.105 340,535 +0.03(+1.41%)
Oct 20, 2015 2.105 2.134 2.056 2.075 269,773 -0.02(-0.93%)
Oct 19, 2015 2.124 2.134 2.066 2.095 234,220 -0.02(-0.92%)
Oct 16, 2015 2.202 2.202 2.095 2.114 306,146 -0.07(-3.13%)
Oct 15, 2015 2.124 2.202 2.095 2.183 545,782 +0.05(+2.28%)
Oct 14, 2015 2.017 2.153 2.017 2.134 323,384 +0.13(+6.31%)
Oct 13, 2015 2.066 2.144 2.007 2.007 272,226 -0.07(-3.29%)
Oct 12, 2015 2.075 2.075 2.007 2.075 195,015 +0.01(+0.47%)
Oct 09, 2015 2.017 2.075 2.007 2.066 254,749 +0.07(+3.41%)
Oct 08, 2015 1.988 2.056 1.988 1.998 559,104 -0.02(-0.97%)
Oct 07, 2015 1.968 2.066 1.959 2.017 422,951 +0.06(+2.98%)
Oct 06, 2015 1.959 1.998 1.929 1.959 339,651 -0.01(-0.49%)
Oct 05, 2015 1.910 2.037 1.910 1.968 399,782 +0.10(+5.21%)
Oct 02, 2015 1.744 1.890 1.744 1.871 405,040 +0.12(+6.67%)
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.