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 29, 2018 2.100 2.100 2.100 0 -0.05(-2.33%)
Mar 28, 2018 2.150 2.200 2.100 2.150 457,239 +0.00(+0.00%)
Mar 27, 2018 2.100 2.200 2.100 2.150 312,933 +0.05(+2.38%)
Mar 26, 2018 2.100 2.150 2.100 2.100 405,358 +0.00(+0.00%)
Mar 23, 2018 2.150 2.150 2.100 2.100 345,211 +0.00(+0.00%)
Mar 22, 2018 2.150 2.200 2.100 2.100 585,843 -0.05(-2.33%)
Mar 21, 2018 2.050 2.175 2.050 2.150 587,245 +0.10(+4.88%)
Mar 20, 2018 2.100 2.150 2.050 2.050 555,784 -0.05(-2.38%)
Mar 19, 2018 2.100 2.150 2.050 2.100 705,954 +0.00(+0.00%)
Mar 16, 2018 2.100 2.150 2.100 2.100 1,135,091 +0.00(+0.00%)
Mar 15, 2018 2.100 2.200 2.100 2.100 820,300 +0.00(+0.00%)
Mar 14, 2018 2.100 2.200 2.100 2.100 592,132 +0.00(+0.00%)
Mar 13, 2018 2.200 2.250 2.100 2.100 422,778 -0.10(-4.55%)
Mar 12, 2018 2.200 2.200 2.150 2.200 485,616 +0.00(+0.00%)
Mar 09, 2018 2.100 2.200 2.050 2.200 1,073,116 +0.15(+7.32%)
Mar 08, 2018 2.100 2.150 2.050 2.050 2,698,498 +0.00(+0.00%)
Mar 07, 2018 2.050 2.050 1,172,084 -0.10(-4.65%)
Mar 06, 2018 2.150 2.200 2.050 2.150 3,401,188 +0.00(+0.00%)
Mar 05, 2018 2.150 2.250 2.116 2.150 570,144 +0.00(+0.00%)
Mar 02, 2018 2.100 2.150 2.050 2.150 376,692 +0.05(+2.38%)
Mar 01, 2018 2.100 2.200 2.075 2.100 761,704 +0.00(+0.00%)
Feb 28, 2018 2.225 2.250 2.100 2.100 1,912,213 -0.05(-2.33%)
Feb 27, 2018 2.000 2.200 1.960 2.150 1,922,258 +0.15(+7.50%)
Feb 26, 2018 2.050 2.050 1.950 2.000 266,781 +0.00(+0.00%)
Feb 23, 2018 2.000 2.050 2.000 2.000 233,413 +0.00(+0.00%)
Feb 22, 2018 2.000 2.075 1.966 2.000 318,422 +0.00(+0.00%)
Feb 21, 2018 2.050 2.000 1.950 2.000 189,756 +0.00(+0.00%)
Feb 20, 2018 1.950 2.050 1.900 2.000 835,964 +0.05(+2.56%)
Feb 16, 2018 1.950 1.950 1.950 0 +0.10(+5.41%)
Feb 15, 2018 1.850 1.875 1.800 1.850 465,059 +0.00(+0.00%)
Feb 14, 2018 1.850 1.900 1.850 1.850 311,440 +0.00(+0.00%)
Feb 13, 2018 1.900 1.930 1.850 1.850 559,035 -0.05(-2.63%)
Feb 12, 2018 1.950 1.950 1.900 1.900 247,403 -0.05(-2.56%)
Feb 09, 2018 1.950 1.990 1.900 1.950 490,444 +0.00(+0.00%)
Feb 08, 2018 1.950 2.000 1.950 1.950 430,958 +0.00(+0.00%)
Feb 07, 2018 1.950 1.950 1.900 1.950 456,610 +0.00(+0.00%)
Feb 06, 2018 1.950 2.000 1.900 1.950 635,324 -0.05(-2.50%)
Feb 05, 2018 2.000 2.050 2.000 2.000 223,109 +0.00(+0.00%)
Feb 02, 2018 2.100 2.100 1.969 2.000 894,091 -0.10(-4.76%)
Feb 01, 2018 2.100 2.140 2.050 2.100 596,687 +0.00(+0.00%)
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%)
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.