Skip to main content
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 (%)
Nov 30, 2010 13.96 14.00 13.75 13.87 232,303 -0.08(-0.57%)
Nov 29, 2010 13.77 13.99 13.65 13.95 254,834 +0.26(+1.90%)
Nov 26, 2010 13.80 13.80 13.62 13.69 44,763 -0.06(-0.44%)
Nov 24, 2010 13.70 13.75 13.75 13.75 150,586 +0.13(+0.95%)
Nov 23, 2010 13.65 13.66 13.58 13.62 174,539 -0.05(-0.37%)
Nov 22, 2010 13.74 13.74 13.57 13.67 127,960 -0.01(-0.07%)
Nov 19, 2010 13.61 13.69 13.55 13.68 172,336 +0.16(+1.18%)
Nov 18, 2010 13.64 13.68 13.47 13.52 215,935 +0.11(+0.82%)
Nov 17, 2010 13.49 13.61 13.35 13.41 245,085 -0.02(-0.15%)
Nov 16, 2010 13.56 13.57 13.40 13.43 297,846 -0.23(-1.68%)
Nov 15, 2010 13.65 13.68 13.55 13.66 167,604 +0.04(+0.29%)
Nov 12, 2010 13.61 13.74 13.55 13.62 223,495 -0.08(-0.58%)
Nov 11, 2010 13.66 13.74 13.55 13.70 300,165 +0.00(+0.00%)
Nov 10, 2010 13.64 13.78 13.60 13.70 156,360 +0.06(+0.44%)
Nov 09, 2010 13.73 13.85 13.63 13.64 227,412 -0.07(-0.51%)
Nov 08, 2010 13.55 13.76 13.55 13.71 277,532 +0.11(+0.81%)
Nov 05, 2010 13.36 13.60 13.34 13.60 184,993 +0.21(+1.57%)
Nov 04, 2010 13.40 13.45 13.32 13.39 225,925 +0.00(+0.00%)
Nov 03, 2010 13.45 13.45 13.31 13.39 158,376 -0.04(-0.30%)
Nov 02, 2010 13.44 13.45 13.37 13.43 143,685 +0.06(+0.45%)
Nov 01, 2010 13.43 13.43 13.31 13.37 173,699 -0.01(-0.07%)
Oct 29, 2010 13.36 13.43 13.31 13.38 181,214 +0.03(+0.22%)
Oct 28, 2010 13.43 13.46 13.27 13.35 309,311 +0.02(+0.15%)
Oct 27, 2010 13.34 13.40 13.26 13.33 393,717 -0.11(-0.82%)
Oct 25, 2010 13.35 13.45 13.30 13.44 343,198 +0.15(+1.13%)
Oct 22, 2010 13.35 13.36 13.27 13.29 256,213 -0.03(-0.23%)
Oct 21, 2010 13.50 13.50 13.28 13.32 281,517 -0.12(-0.89%)
Oct 20, 2010 13.45 13.48 13.37 13.44 268,154 +0.00(+0.00%)
Oct 19, 2010 13.36 13.48 13.32 13.44 377,508 -0.04(-0.30%)
Oct 18, 2010 13.49 13.50 13.37 13.48 400,297 -0.01(-0.07%)
Oct 15, 2010 13.50 13.55 13.40 13.49 403,071 +0.01(+0.07%)
Oct 14, 2010 13.37 13.65 13.32 13.48 3,104,586 -0.02(-0.15%)
Oct 13, 2010 13.80 13.80 13.42 13.50 1,213,153 -0.57(-4.05%)
Oct 12, 2010 14.11 14.20 13.97 14.07 260,724 -0.12(-0.85%)
Oct 11, 2010 14.05 14.38 14.03 14.19 165,026 +0.20(+1.43%)
Oct 08, 2010 13.99 14.03 13.84 13.99 218,611 +0.19(+1.38%)
Oct 07, 2010 13.86 13.95 13.76 13.80 90,494 -0.06(-0.43%)
Oct 06, 2010 13.97 14.03 13.86 13.86 395,151 -0.08(-0.57%)
Oct 05, 2010 13.80 13.99 13.66 13.94 202,336 +0.18(+1.31%)
Oct 04, 2010 13.98 13.99 13.75 13.76 187,071 -0.11(-0.79%)
Oct 01, 2010 13.87 13.89 13.78 13.87 129,524 +0.02(+0.14%)
Sep 30, 2010 13.97 14.00 13.72 13.85 156,577 -0.12(-0.86%)
Sep 29, 2010 13.80 14.00 13.76 13.97 135,535 +0.17(+1.23%)
Sep 28, 2010 13.72 13.80 13.64 13.80 91,457 -0.01(-0.07%)
Sep 27, 2010 13.79 13.89 13.77 13.81 145,484 +0.05(+0.36%)
Sep 24, 2010 13.51 13.82 13.51 13.76 202,725 +0.25(+1.85%)
Sep 23, 2010 13.47 13.60 13.47 13.51 111,928 -0.13(-0.95%)
Sep 22, 2010 13.54 13.69 13.54 13.64 181,863 +0.07(+0.52%)
Sep 21, 2010 13.49 13.60 13.45 13.57 155,867 +0.05(+0.37%)
Sep 20, 2010 13.46 13.52 13.33 13.52 157,763 +0.16(+1.20%)
Sep 17, 2010 13.36 13.40 13.26 13.36 62,929 -0.01(-0.07%)
Sep 15, 2010 13.31 13.37 13.19 13.37 100,645 +0.10(+0.75%)
Sep 14, 2010 13.22 13.37 13.15 13.27 198,308 -0.05(-0.37%)
Sep 13, 2010 13.30 13.35 13.25 13.32 170,674 +0.06(+0.45%)
Sep 10, 2010 13.17 13.28 13.10 13.26 136,268 +0.07(+0.53%)
Sep 09, 2010 13.11 13.24 13.09 13.19 194,018 +0.08(+0.61%)
Sep 08, 2010 12.99 13.13 12.98 13.11 191,809 +0.11(+0.85%)
Sep 07, 2010 13.05 13.05 12.91 13.00 332,734 +0.00(+0.00%)
Sep 03, 2010 12.99 13.03 12.84 13.00 222,772 +0.09(+0.70%)
Sep 02, 2010 12.88 12.98 12.68 12.91 233,897 +0.10(+0.78%)
Sep 01, 2010 12.83 12.85 12.65 12.81 105,577 +0.31(+2.48%)
Aug 31, 2010 12.50 12.63 12.45 12.50 97,379 -0.04(-0.32%)
Aug 30, 2010 12.98 12.98 12.51 12.54 189,984 -0.13(-1.03%)
Aug 27, 2010 12.67 12.84 12.60 12.67 133,002 -0.12(-0.94%)
Aug 26, 2010 12.78 12.93 12.73 12.79 121,166 +0.05(+0.39%)
Aug 25, 2010 12.95 12.95 12.63 12.74 145,497 -0.12(-0.94%)
Aug 24, 2010 12.77 12.98 12.75 12.86 114,447 -0.09(-0.69%)
Aug 23, 2010 12.94 13.10 12.89 12.95 158,530 +0.01(+0.08%)
Aug 20, 2010 12.94 13.08 12.83 12.94 162,429 -0.08(-0.61%)
Aug 19, 2010 13.24 13.24 12.85 13.02 162,220 -0.11(-0.84%)
Aug 18, 2010 13.24 13.24 13.10 13.13 100 -0.07(-0.53%)
Aug 17, 2010 13.24 13.24 13.10 13.20 242,878 +0.09(+0.69%)
Aug 16, 2010 13.24 13.24 13.00 13.11 267,572 +0.02(+0.15%)
Aug 13, 2010 13.09 13.19 12.77 13.09 523,677 +0.40(+3.15%)
Aug 12, 2010 12.30 12.79 12.30 12.69 132,760 +0.07(+0.56%)
Aug 11, 2010 12.84 13.13 12.52 12.62 203,270 -0.13(-1.02%)
Aug 10, 2010 12.75 12.88 12.66 12.75 500 -0.10(-0.78%)
Aug 09, 2010 12.66 12.99 12.66 12.85 103,369 -0.15(-1.15%)
Aug 06, 2010 13.00 13.08 12.81 13.00 75,943 -0.03(-0.23%)
Aug 05, 2010 12.99 13.09 12.85 13.03 96,041 +0.03(+0.23%)
Aug 04, 2010 13.00 13.00 12.81 13.00 89,842 -0.03(-0.23%)
Aug 03, 2010 13.01 13.15 12.80 13.03 162,901 -0.18(-1.36%)
Aug 02, 2010 13.15 13.48 12.95 13.21 169,314 +0.28(+2.20%)
Jul 30, 2010 12.93 12.97 12.46 12.93 192,397 +0.50(+3.98%)
Jul 29, 2010 12.69 12.79 12.40 12.43 104,494 -0.06(-0.48%)
Jul 28, 2010 2000 12.97 12.49 12.49 500 -0.30(-2.35%)
Jul 27, 2010 15.14 12.94 12.64 12.79 111,418 +0.17(+1.35%)
Jul 26, 2010 12.48 12.82 12.48 12.62 129,584 +0.14(+1.12%)
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.