Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Atlantic Power Corp (TSX: ATP )

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 (%)
Nov 30, 2010 14.16 14.39 14.12 14.19 153,792 +0.02(+0.14%)
Nov 29, 2010 14.03 14.25 13.97 14.17 137,296 +0.17(+1.21%)
Nov 26, 2010 13.94 14.01 13.92 14.00 42,265 +0.04(+0.29%)
Nov 25, 2010 13.95 13.99 13.86 13.96 37,385 +0.04(+0.29%)
Nov 24, 2010 13.96 13.96 13.84 13.92 81,199 +0.02(+0.14%)
Nov 23, 2010 13.90 13.96 13.88 13.90 180,203 -0.05(-0.36%)
Nov 22, 2010 13.83 13.95 13.80 13.95 136,605 +0.04(+0.29%)
Nov 19, 2010 13.89 13.93 13.82 13.91 94,046 +0.10(+0.72%)
Nov 18, 2010 13.85 13.87 13.71 13.81 77,476 +0.11(+0.80%)
Nov 17, 2010 13.75 13.85 13.65 13.70 168,634 -0.03(-0.22%)
Nov 16, 2010 13.78 13.82 13.70 13.73 113,914 -0.05(-0.36%)
Nov 15, 2010 13.78 13.79 13.67 13.78 43,426 +0.05(+0.36%)
Nov 12, 2010 13.79 13.81 13.67 13.73 110,790 -0.01(-0.07%)
Nov 11, 2010 13.63 13.82 13.61 13.74 151,074 +0.09(+0.66%)
Nov 10, 2010 13.65 13.76 13.64 13.65 57,311 -0.10(-0.73%)
Nov 09, 2010 13.64 13.85 13.64 13.75 114,985 -0.07(-0.51%)
Nov 08, 2010 13.50 13.82 13.50 13.82 151,397 +0.23(+1.69%)
Nov 05, 2010 13.32 13.61 13.31 13.59 116,322 +0.23(+1.72%)
Nov 04, 2010 13.45 13.50 13.35 13.36 179,406 -0.13(-0.96%)
Nov 03, 2010 13.64 13.64 13.44 13.49 174,083 -0.07(-0.52%)
Nov 02, 2010 13.56 13.59 13.50 13.56 80,451 -0.03(-0.22%)
Nov 01, 2010 13.67 13.67 13.52 13.59 119,046 -0.05(-0.37%)
Oct 29, 2010 13.70 13.70 13.57 13.64 100,030 +0.01(+0.07%)
Oct 28, 2010 13.76 13.78 13.53 13.63 89,293 -0.07(-0.51%)
Oct 27, 2010 13.65 13.81 13.65 13.70 153,844 -0.02(-0.15%)
Oct 25, 2010 13.69 13.72 13.62 13.72 210,579 +0.01(+0.07%)
Oct 22, 2010 13.66 13.71 13.60 13.71 123,497 +0.03(+0.22%)
Oct 21, 2010 13.73 13.75 13.62 13.68 111,319 -0.08(-0.58%)
Oct 20, 2010 13.87 13.87 13.73 13.76 92,308 -0.07(-0.51%)
Oct 19, 2010 13.70 13.89 13.70 13.83 200,952 +0.13(+0.95%)
Oct 18, 2010 13.70 13.73 13.56 13.70 115,567 +0.07(+0.51%)
Oct 15, 2010 13.57 13.70 13.55 13.63 202,651 +0.06(+0.44%)
Oct 14, 2010 13.45 13.74 13.38 13.57 782,283 +0.07(+0.52%)
Oct 13, 2010 13.79 13.79 13.47 13.50 746,767 -0.69(-4.86%)
Oct 12, 2010 14.12 14.33 14.12 14.19 71,896 +0.02(+0.14%)
Oct 08, 2010 14.10 14.24 14.10 14.17 67,269 +0.11(+0.78%)
Oct 07, 2010 14.06 14.15 14.02 14.06 73,564 -0.01(-0.07%)
Oct 06, 2010 14.20 14.20 14.00 14.07 138,057 -0.14(-0.99%)
Oct 05, 2010 14.15 14.22 14.05 14.21 104,488 +0.14(+1.00%)
Oct 04, 2010 14.01 14.29 14.01 14.07 81,371 -0.06(-0.42%)
Oct 01, 2010 14.30 14.30 14.09 14.13 197,133 -0.10(-0.70%)
Sep 30, 2010 14.40 14.40 14.11 14.23 238,848 -0.24(-1.66%)
Sep 29, 2010 14.08 14.47 14.08 14.47 174,161 +0.26(+1.83%)
Sep 28, 2010 14.13 14.21 14.11 14.21 97,911 +0.04(+0.28%)
Sep 27, 2010 14.04 14.24 14.04 14.17 134,034 +0.07(+0.50%)
Sep 24, 2010 13.98 14.18 13.90 14.10 148,444 +0.11(+0.79%)
Sep 23, 2010 14.00 14.00 13.91 13.99 194,074 -0.04(-0.29%)
Sep 22, 2010 13.93 14.15 13.89 14.03 182,478 +0.10(+0.72%)
Sep 21, 2010 13.92 13.94 13.88 13.93 125,848 +0.05(+0.36%)
Sep 20, 2010 13.80 13.92 13.75 13.88 160,845 +0.17(+1.24%)
Sep 17, 2010 13.67 13.82 13.67 13.71 255,354 +0.04(+0.29%)
Sep 15, 2010 13.64 13.71 13.59 13.67 96,621 +0.03(+0.22%)
Sep 14, 2010 13.60 13.69 13.51 13.64 106,444 -0.07(-0.51%)
Sep 13, 2010 13.73 13.73 13.62 13.71 194,364 -0.02(-0.15%)
Sep 10, 2010 13.60 13.73 13.54 13.73 114,080 +0.08(+0.59%)
Sep 09, 2010 13.74 13.74 13.53 13.65 77,608 +0.05(+0.37%)
Sep 08, 2010 13.51 13.60 13.50 13.60 97,048 -0.05(-0.37%)
Sep 07, 2010 13.42 13.65 13.42 13.65 77,948 +0.14(+1.04%)
Sep 03, 2010 13.55 13.55 13.39 13.51 91,069 -0.11(-0.81%)
Sep 02, 2010 13.49 13.69 13.36 13.62 195,116 +0.13(+0.96%)
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.