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 (%)
Jan 31, 2018 2.150 2.150 2.100 2.100 569,596 -0.05(-2.33%)
Jan 30, 2018 2.250 2.250 2.100 2.150 1,225,695 -0.05(-2.27%)
Jan 29, 2018 2.200 2.250 2.200 2.200 285,099 +0.00(+0.00%)
Jan 26, 2018 2.250 2.300 2.200 2.200 455,840 -0.05(-2.22%)
Jan 25, 2018 2.300 2.300 2.250 2.250 715,562 -0.05(-2.17%)
Jan 24, 2018 2.300 2.350 2.300 2.300 572,894 +0.00(+0.00%)
Jan 23, 2018 2.350 2.400 2.300 2.300 2,100,150 -0.10(-4.17%)
Jan 22, 2018 2.400 2.450 2.350 2.400 582,813 +0.00(+0.00%)
Jan 19, 2018 2.350 2.400 2.350 2.400 230,741 +0.00(+0.00%)
Jan 18, 2018 2.400 2.450 2.350 2.400 796,192 -0.05(-2.04%)
Jan 17, 2018 2.350 2.450 2.350 2.450 290,360 +0.10(+4.26%)
Jan 16, 2018 2.400 2.450 2.310 2.350 1,025,248 -0.05(-2.08%)
Jan 12, 2018 2.400 2.400 2.400 0 +0.10(+4.35%)
Jan 11, 2018 2.250 2.350 2.218 2.300 630,634 +0.00(+0.00%)
Jan 10, 2018 2.300 2.200 2.300 637,365 +0.05(+2.22%)
Jan 09, 2018 2.300 2.350 2.250 2.250 438,778 -0.05(-2.17%)
Jan 08, 2018 2.300 2.340 2.300 2.300 270,829 +0.00(+0.00%)
Jan 05, 2018 2.350 2.350 2.300 2.300 179,868 +0.00(+0.00%)
Jan 04, 2018 2.350 2.400 2.300 2.300 459,372 -0.05(-2.13%)
Jan 03, 2018 2.400 2.400 2.350 2.350 283,492 -0.05(-2.08%)
Jan 02, 2018 2.350 2.400 2.350 2.400 174,608 +0.05(+2.13%)
Dec 29, 2017 2.350 2.350 2.350 0 -0.05(-2.08%)
Dec 28, 2017 2.350 2.400 2.350 2.400 89,684 +0.05(+2.13%)
Dec 27, 2017 2.350 2.400 2.350 2.350 242,911 +0.00(+0.00%)
Dec 26, 2017 2.350 2.400 2.350 2.350 266,115 +0.00(+0.00%)
Dec 22, 2017 2.350 2.400 2.350 2.350 454,999 -0.05(-2.08%)
Dec 21, 2017 2.350 2.400 2.350 2.400 271,667 +0.05(+2.13%)
Dec 20, 2017 2.350 2.400 2.350 2.350 310,236 +0.00(+0.00%)
Dec 19, 2017 2.350 2.400 2.350 2.350 469,735 +0.00(+0.00%)
Dec 18, 2017 2.400 2.450 2.350 2.350 833,159 +0.00(+0.00%)
Dec 15, 2017 2.400 2.400 2.350 2.350 742,445 -0.05(-2.08%)
Dec 14, 2017 2.450 2.450 2.400 2.400 559,533 +0.00(+0.00%)
Dec 13, 2017 2.450 2.500 2.400 2.400 236,720 -0.05(-2.04%)
Dec 12, 2017 2.500 2.500 2.450 2.450 163,264 +0.00(+0.00%)
Dec 11, 2017 2.450 2.500 2.425 2.450 238,877 +0.00(+0.00%)
Dec 08, 2017 2.500 2.500 2.400 2.450 755,941 -0.05(-2.00%)
Dec 07, 2017 2.450 2.500 2.450 2.500 177,377 +0.00(+0.00%)
Dec 06, 2017 2.500 2.525 2.450 2.500 428,409 +0.05(+2.04%)
Dec 05, 2017 2.500 2.525 2.450 2.450 579,752 -0.10(-3.92%)
Dec 04, 2017 2.500 2.550 2.450 2.550 232,012 +0.05(+2.00%)
Dec 01, 2017 2.550 2.575 2.500 2.500 498,446 -0.05(-1.96%)
Nov 30, 2017 2.500 2.550 2.463 2.550 567,760 +0.05(+2.00%)
Nov 29, 2017 2.500 2.550 2.450 2.500 694,340 +0.00(+0.00%)
Nov 28, 2017 2.450 2.500 2.422 2.500 694,568 +0.00(+0.00%)
Nov 27, 2017 2.450 2.500 2.425 2.500 570,313 +0.00(+0.00%)
Nov 24, 2017 2.450 2.500 2.400 2.500 241,991 +0.05(+2.04%)
Nov 22, 2017 2.450 2.500 2.450 2.450 270,225 +0.00(+0.00%)
Nov 21, 2017 2.400 2.450 2.400 2.450 323,119 +0.05(+2.08%)
Nov 20, 2017 2.350 2.425 2.350 2.400 906,079 +0.05(+2.13%)
Nov 17, 2017 2.350 2.400 2.350 2.350 444,797 -0.05(-2.08%)
Nov 16, 2017 2.400 2.450 2.350 2.400 336,989 +0.05(+2.13%)
Nov 15, 2017 2.400 2.450 2.350 2.350 985,787 -0.10(-4.08%)
Nov 14, 2017 2.400 2.450 2.350 2.450 321,295 +0.05(+2.08%)
Nov 13, 2017 2.400 2.450 2.400 2.400 414,239 +0.00(+0.00%)
Nov 10, 2017 2.350 2.450 2.350 2.400 532,559 +0.05(+2.13%)
Nov 09, 2017 2.400 2.450 2.350 2.350 467,415 -0.10(-4.08%)
Nov 08, 2017 2.400 2.450 2.375 2.450 277,667 +0.05(+2.08%)
Nov 07, 2017 2.450 2.500 2.360 2.400 428,047 -0.05(-2.04%)
Nov 06, 2017 2.500 2.500 2.450 2.450 133,000 +0.00(+0.00%)
Nov 03, 2017 2.500 2.500 2.450 2.450 343,654 +0.00(+0.00%)
Nov 02, 2017 2.450 2.495 2.450 2.450 102,055 +0.00(+0.00%)
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.