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 (%)
Mar 31, 2015 2.610 2.638 2.600 2.628 730,190 +0.00(+0.00%)
Mar 30, 2015 2.628 2.638 2.600 2.628 543,976 -0.01(-0.35%)
Mar 27, 2015 2.619 2.656 2.610 2.638 544,143 +0.03(+1.08%)
Mar 26, 2015 2.638 2.647 2.605 2.610 508,244 -0.03(-1.06%)
Mar 25, 2015 2.731 2.759 2.628 2.638 479,527 -0.10(-3.75%)
Mar 24, 2015 2.675 2.750 2.656 2.741 351,554 +0.07(+2.45%)
Mar 23, 2015 2.656 2.694 2.647 2.675 594,657 -0.01(-0.35%)
Mar 20, 2015 2.703 2.759 2.638 2.684 985,759 +0.00(+0.00%)
Mar 19, 2015 2.694 2.769 2.638 2.684 338,068 -0.06(-2.05%)
Mar 18, 2015 2.666 2.750 2.614 2.741 965,902 +0.06(+2.09%)
Mar 17, 2015 2.815 2.825 2.610 2.684 897,553 -0.12(-4.33%)
Mar 16, 2015 2.722 2.909 2.712 2.806 1,698,486 +0.08(+3.09%)
Mar 13, 2015 2.722 2.722 2.675 2.722 489,734 -0.02(-0.68%)
Mar 12, 2015 2.638 2.750 2.628 2.741 842,715 +0.11(+4.27%)
Mar 11, 2015 2.610 2.652 2.551 2.628 864,603 +0.01(+0.36%)
Mar 10, 2015 2.610 2.628 2.600 2.619 744,656 +0.00(+0.00%)
Mar 09, 2015 2.675 2.694 2.610 2.619 533,284 -0.06(-2.10%)
Mar 06, 2015 2.675 2.694 2.647 2.675 628,244 -0.03(-1.04%)
Mar 05, 2015 2.684 2.727 2.675 2.703 389,692 -0.01(-0.34%)
Mar 04, 2015 2.741 2.759 2.675 2.712 729,631 -0.03(-1.02%)
Mar 03, 2015 2.703 2.750 2.694 2.741 891,026 +0.00(+0.00%)
Mar 02, 2015 2.694 2.741 2.661 2.741 1,394,992 +0.03(+1.03%)
Feb 27, 2015 2.497 2.712 2.479 2.712 2,048,171 +0.23(+9.43%)
Feb 26, 2015 2.507 2.507 2.432 2.479 530,342 -0.01(-0.38%)
Feb 25, 2015 2.451 2.497 2.432 2.488 527,705 +0.05(+2.07%)
Feb 24, 2015 2.474 2.511 2.419 2.438 641,381 -0.04(-1.48%)
Feb 23, 2015 2.520 2.520 2.447 2.474 653,570 -0.05(-1.82%)
Feb 20, 2015 2.584 2.602 2.502 2.520 869,763 -0.07(-2.83%)
Feb 19, 2015 2.575 2.607 2.511 2.593 924,078 +0.00(+0.00%)
Feb 18, 2015 2.520 2.602 2.495 2.593 1,402,716 +0.06(+2.54%)
Feb 17, 2015 2.456 2.538 2.428 2.529 742,700 +0.07(+2.99%)
Feb 13, 2015 2.401 2.456 2.456 2.456 913,396 +0.03(+1.13%)
Feb 12, 2015 2.447 2.493 2.428 2.428 336,057 -0.02(-0.75%)
Feb 11, 2015 2.419 2.488 2.419 2.447 814,269 +0.02(+0.75%)
Feb 10, 2015 2.373 2.474 2.318 2.428 929,204 +0.03(+1.15%)
Feb 09, 2015 2.383 2.428 2.383 2.401 599,046 -0.01(-0.38%)
Feb 06, 2015 2.392 2.419 2.355 2.410 564,055 +0.01(+0.38%)
Feb 05, 2015 2.401 2.447 2.300 2.401 1,251,290 -0.04(-1.50%)
Feb 04, 2015 2.502 2.502 2.419 2.438 435,097 -0.07(-2.92%)
Feb 03, 2015 2.428 2.529 2.428 2.511 621,883 +0.08(+3.40%)
Feb 02, 2015 2.419 2.465 2.383 2.428 467,536 +0.00(+0.00%)
Jan 30, 2015 2.474 2.511 2.392 2.428 727,882 -0.07(-2.93%)
Jan 29, 2015 2.520 2.520 2.383 2.502 2,708,716 -0.03(-1.09%)
Jan 28, 2015 2.511 2.547 2.438 2.529 1,150,682 -0.01(-0.36%)
Jan 27, 2015 2.511 2.566 2.511 2.538 609,923 -0.02(-0.72%)
Jan 26, 2015 2.493 2.593 2.493 2.557 734,731 +0.05(+2.20%)
Jan 23, 2015 2.483 2.561 2.438 2.502 589,317 +0.02(+0.74%)
Jan 22, 2015 2.456 2.511 2.392 2.483 927,277 +0.03(+1.12%)
Jan 21, 2015 2.428 2.474 2.428 2.456 686,326 +0.03(+1.13%)
Jan 20, 2015 2.438 2.451 2.383 2.428 986,532 -0.03(-1.12%)
Jan 16, 2015 2.383 2.474 2.373 2.456 495,109 +0.05(+2.29%)
Jan 15, 2015 2.447 2.483 2.366 2.401 564,144 -0.07(-2.96%)
Jan 14, 2015 2.410 2.474 2.373 2.474 772,334 +0.03(+1.12%)
Jan 13, 2015 2.438 2.502 2.392 2.447 541,264 +0.03(+1.14%)
Jan 12, 2015 2.410 2.465 2.328 2.419 796,853 -0.01(-0.38%)
Jan 09, 2015 2.419 2.502 2.392 2.428 423,963 -0.01(-0.38%)
Jan 08, 2015 2.438 2.515 2.392 2.438 584,579 +0.00(+0.00%)
Jan 07, 2015 2.392 2.474 2.392 2.438 485,645 +0.05(+1.92%)
Jan 06, 2015 2.447 2.483 2.373 2.392 640,853 -0.05(-2.25%)
Jan 05, 2015 2.557 2.557 2.410 2.447 738,258 -0.09(-3.61%)
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.