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, 2017 2.300 2.350 2.300 2.350 210,865 +0.05(+2.17%)
Jan 30, 2017 2.300 2.350 2.300 2.300 260,625 +0.00(+0.00%)
Jan 27, 2017 2.300 2.390 2.300 2.300 237,430 +0.00(+0.00%)
Jan 26, 2017 2.350 2.400 2.300 2.300 283,889 -0.05(-2.13%)
Jan 25, 2017 2.350 2.400 2.350 2.350 267,047 +0.00(+0.00%)
Jan 24, 2017 2.400 2.400 2.350 2.350 243,799 +0.00(+0.00%)
Jan 23, 2017 2.350 2.450 2.350 2.350 221,620 +0.00(+0.00%)
Jan 20, 2017 2.400 2.450 2.350 2.350 358,689 -0.05(-2.08%)
Jan 19, 2017 2.400 2.450 2.350 2.400 324,666 +0.00(+0.00%)
Jan 18, 2017 2.450 2.479 2.400 2.400 320,217 -0.05(-2.04%)
Jan 17, 2017 2.500 2.525 2.450 2.450 310,626 -0.05(-2.00%)
Jan 13, 2017 2.500 2.500 2.500 0 -0.05(-1.96%)
Jan 12, 2017 2.600 2.650 2.550 2.550 333,119 -0.10(-3.77%)
Jan 11, 2017 2.600 2.650 2.600 2.650 211,324 +0.00(+0.00%)
Jan 10, 2017 2.600 2.650 2.600 2.650 235,189 +0.05(+1.92%)
Jan 09, 2017 2.600 2.650 2.600 2.600 183,845 +0.00(+0.00%)
Jan 06, 2017 2.650 2.650 2.600 2.600 121,892 +0.00(+0.00%)
Jan 05, 2017 2.650 2.675 2.600 2.600 234,869 -0.05(-1.89%)
Jan 04, 2017 2.600 2.650 2.550 2.650 395,132 +0.10(+3.92%)
Jan 03, 2017 2.550 2.600 2.510 2.550 387,407 +0.05(+2.00%)
Dec 30, 2016 2.500 2.500 2.500 0 +0.00(+0.00%)
Dec 29, 2016 2.500 2.550 2.500 2.500 242,671 +0.00(+0.00%)
Dec 28, 2016 2.550 2.550 2.500 2.500 313,832 -0.10(-3.85%)
Dec 27, 2016 2.500 2.600 2.500 2.600 306,996 +0.05(+1.96%)
Dec 23, 2016 2.550 2.550 2.550 0 +0.00(+0.00%)
Dec 22, 2016 2.550 2.600 2.500 2.550 289,215 +0.00(+0.00%)
Dec 21, 2016 2.600 2.600 2.550 2.550 298,128 -0.10(-3.77%)
Dec 20, 2016 2.550 2.650 2.550 2.650 263,265 +0.10(+3.92%)
Dec 19, 2016 2.550 2.650 2.550 2.550 414,481 -0.10(-3.77%)
Dec 16, 2016 2.600 2.650 2.525 2.650 900,493 +0.10(+3.92%)
Dec 15, 2016 2.550 2.600 2.500 2.550 289,282 +0.05(+2.00%)
Dec 14, 2016 2.550 2.600 2.500 2.500 300,581 -0.10(-3.85%)
Dec 13, 2016 2.550 2.600 2.550 2.600 376,347 +0.05(+1.96%)
Dec 12, 2016 2.550 2.600 2.550 2.550 328,837 -0.05(-1.92%)
Dec 09, 2016 2.600 2.650 2.550 2.600 448,383 +0.00(+0.00%)
Dec 08, 2016 2.600 2.650 2.550 2.600 430,853 +0.00(+0.00%)
Dec 07, 2016 2.650 2.650 2.550 2.600 319,161 -0.05(-1.89%)
Dec 06, 2016 2.550 2.650 2.550 2.650 334,259 +0.05(+1.92%)
Dec 05, 2016 2.600 2.642 2.550 2.600 362,459 +0.00(+0.00%)
Dec 02, 2016 2.600 2.650 2.550 2.600 186,358 +0.00(+0.00%)
Dec 01, 2016 2.650 2.750 2.550 2.600 466,467 -0.05(-1.89%)
Nov 30, 2016 2.700 2.750 2.650 2.650 363,840 -0.05(-1.85%)
Nov 29, 2016 2.650 2.750 2.650 2.700 408,291 +0.05(+1.89%)
Nov 28, 2016 2.700 2.700 2.650 2.650 307,465 -0.05(-1.85%)
Nov 25, 2016 2.650 2.700 2.650 2.700 80,629 +0.05(+1.89%)
Nov 23, 2016 2.650 2.650 2.650 0 -0.05(-1.85%)
Nov 22, 2016 2.750 2.750 2.600 2.700 563,263 -0.05(-1.82%)
Nov 21, 2016 2.600 2.750 2.550 2.750 877,375 +0.15(+5.77%)
Nov 18, 2016 2.600 2.600 2.550 2.600 297,455 +0.05(+1.96%)
Nov 17, 2016 2.500 2.600 2.455 2.550 389,819 +0.05(+2.00%)
Nov 16, 2016 2.450 2.500 2.450 2.500 292,735 +0.00(+0.00%)
Nov 15, 2016 2.450 2.500 2.400 2.500 320,251 +0.10(+4.17%)
Nov 14, 2016 2.450 2.450 2.350 2.400 416,677 +0.00(+0.00%)
Nov 11, 2016 2.450 2.450 2.350 2.400 593,052 -0.05(-2.04%)
Nov 10, 2016 2.250 2.450 2.250 2.450 719,827 +0.20(+8.89%)
Nov 09, 2016 2.150 2.250 2.150 2.250 378,644 +0.05(+2.27%)
Nov 08, 2016 2.300 2.300 2.150 2.200 1,112,602 +0.00(+0.00%)
Nov 07, 2016 2.150 2.250 2.150 2.200 279,032 +0.05(+2.33%)
Nov 04, 2016 2.200 2.200 2.125 2.150 490,505 -0.05(-2.27%)
Nov 03, 2016 2.250 2.290 2.200 2.200 281,166 -0.10(-4.35%)
Nov 02, 2016 2.300 2.350 2.250 2.300 415,357 +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.