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, 2015 2.040 2.060 1.970 2.000 1,092,806 -0.02(-0.99%)
Nov 27, 2015 2.010 2.040 2.000 2.020 146,654 +0.02(+1.00%)
Nov 25, 2015 2.050 2.000 2.000 2.000 317,000 +0.00(+0.12%)
Nov 24, 2015 1.998 2.046 1.959 1.998 346,194 +0.00(+0.00%)
Nov 23, 2015 1.988 2.041 1.968 1.998 299,525 +0.01(+0.49%)
Nov 20, 2015 1.939 2.017 1.939 1.988 373,953 +0.02(+0.99%)
Nov 19, 2015 1.998 2.007 1.949 1.968 339,236 -0.02(-0.98%)
Nov 18, 2015 1.959 1.988 1.920 1.988 338,675 +0.04(+2.00%)
Nov 17, 2015 1.998 1.998 1.910 1.949 501,870 -0.04(-1.96%)
Nov 16, 2015 1.959 2.007 1.949 1.988 283,338 +0.03(+1.49%)
Nov 13, 2015 1.920 1.968 1.920 1.959 393,779 +0.02(+1.01%)
Nov 12, 2015 1.988 1.998 1.939 1.939 391,844 -0.06(-2.93%)
Nov 11, 2015 2.037 2.046 1.988 1.998 248,535 -0.01(-0.49%)
Nov 10, 2015 2.066 2.085 1.998 2.007 323,101 -0.06(-2.83%)
Nov 09, 2015 2.124 2.153 2.066 2.066 383,918 -0.06(-2.75%)
Nov 06, 2015 2.037 2.134 2.021 2.124 390,107 +0.09(+4.31%)
Nov 05, 2015 2.046 2.075 2.007 2.037 325,013 +0.00(+0.00%)
Nov 04, 2015 2.124 2.134 2.017 2.037 344,355 -0.10(-4.57%)
Nov 03, 2015 2.095 2.183 2.085 2.134 476,165 +0.01(+0.46%)
Nov 02, 2015 1.998 2.124 1.959 2.124 628,739 +0.14(+6.86%)
Oct 30, 2015 2.037 2.037 1.949 1.988 380,359 -0.01(-0.49%)
Oct 29, 2015 2.105 2.105 1.998 1.998 275,870 -0.10(-4.65%)
Oct 28, 2015 2.007 2.114 1.978 2.095 545,055 +0.10(+4.88%)
Oct 27, 2015 2.075 2.075 1.993 1.998 394,663 -0.10(-4.65%)
Oct 26, 2015 2.144 2.153 2.075 2.095 234,720 -0.05(-2.27%)
Oct 23, 2015 2.144 2.173 2.075 2.144 259,639 -0.01(-0.45%)
Oct 22, 2015 2.095 2.202 2.095 2.153 254,700 +0.05(+2.31%)
Oct 21, 2015 2.056 2.124 2.007 2.105 340,535 +0.03(+1.41%)
Oct 20, 2015 2.105 2.134 2.056 2.075 269,773 -0.02(-0.93%)
Oct 19, 2015 2.124 2.134 2.066 2.095 234,220 -0.02(-0.92%)
Oct 16, 2015 2.202 2.202 2.095 2.114 306,146 -0.07(-3.13%)
Oct 15, 2015 2.124 2.202 2.095 2.183 545,782 +0.05(+2.28%)
Oct 14, 2015 2.017 2.153 2.017 2.134 323,384 +0.13(+6.31%)
Oct 13, 2015 2.066 2.144 2.007 2.007 272,226 -0.07(-3.29%)
Oct 12, 2015 2.075 2.075 2.007 2.075 195,015 +0.01(+0.47%)
Oct 09, 2015 2.017 2.075 2.007 2.066 254,749 +0.07(+3.41%)
Oct 08, 2015 1.988 2.056 1.988 1.998 559,104 -0.02(-0.97%)
Oct 07, 2015 1.968 2.066 1.959 2.017 422,951 +0.06(+2.98%)
Oct 06, 2015 1.959 1.998 1.929 1.959 339,651 -0.01(-0.49%)
Oct 05, 2015 1.910 2.037 1.910 1.968 399,782 +0.10(+5.21%)
Oct 02, 2015 1.744 1.890 1.744 1.871 405,040 +0.12(+6.67%)
Oct 01, 2015 1.812 1.842 1.754 1.754 361,708 -0.06(-3.23%)
Sep 30, 2015 1.832 1.871 1.793 1.812 457,101 +0.02(+1.09%)
Sep 29, 2015 1.949 1.949 1.783 1.793 822,412 -0.13(-6.60%)
Sep 28, 2015 1.968 1.978 1.920 1.920 527,081 -0.04(-1.99%)
Sep 25, 2015 2.066 2.066 1.949 1.959 657,996 -0.09(-4.29%)
Sep 24, 2015 2.017 2.056 2.017 2.046 358,377 +0.01(+0.48%)
Sep 23, 2015 2.114 2.114 2.037 2.037 400,278 -0.06(-2.79%)
Sep 22, 2015 2.095 2.124 2.040 2.095 421,680 +0.00(+0.00%)
Sep 21, 2015 2.153 2.210 2.066 2.095 306,380 -0.05(-2.27%)
Sep 18, 2015 2.153 2.192 2.114 2.144 456,780 -0.03(-1.35%)
Sep 17, 2015 2.007 2.192 1.998 2.173 707,334 +0.18(+8.78%)
Sep 16, 2015 1.998 2.037 1.978 1.998 1,587,179 +0.01(+0.49%)
Sep 15, 2015 2.017 2.027 1.968 1.988 467,291 -0.03(-1.45%)
Sep 14, 2015 2.027 2.037 1.959 2.017 718,476 +0.00(+0.00%)
Sep 11, 2015 2.027 2.046 1.998 2.017 299,028 -0.01(-0.48%)
Sep 10, 2015 2.056 2.085 2.017 2.027 485,585 +0.01(+0.48%)
Sep 09, 2015 2.192 2.192 2.017 2.017 604,986 -0.14(-6.33%)
Sep 08, 2015 2.153 2.212 2.105 2.153 624,140 +0.04(+1.84%)
Sep 04, 2015 2.095 2.114 2.114 2.114 307,161 -0.02(-0.91%)
Sep 03, 2015 2.075 2.153 2.056 2.134 372,215 +0.06(+2.82%)
Sep 02, 2015 2.183 2.183 2.059 2.075 575,987 -0.08(-3.62%)
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.