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 (%)
Feb 29, 2012 14.52 14.52 14.22 14.43 276,698 -0.09(-0.62%)
Feb 28, 2012 14.57 14.57 14.43 14.52 169,067 -0.05(-0.34%)
Feb 27, 2012 14.77 14.77 14.42 14.57 225,444 -0.20(-1.35%)
Feb 24, 2012 14.68 14.78 14.67 14.77 169,490 +0.05(+0.34%)
Feb 23, 2012 14.64 14.72 14.58 14.72 199,141 +0.12(+0.82%)
Feb 22, 2012 14.54 14.68 14.54 14.60 194,956 +0.01(+0.07%)
Feb 21, 2012 14.70 14.70 14.53 14.59 242,308 -0.06(-0.41%)
Feb 17, 2012 14.65 14.65 14.65 0 +0.03(+0.21%)
Feb 16, 2012 14.44 14.71 14.44 14.62 257,475 +0.21(+1.46%)
Feb 15, 2012 14.43 14.51 14.40 14.41 108,347 -0.02(-0.14%)
Feb 14, 2012 14.54 14.58 14.42 14.43 147,025 -0.11(-0.76%)
Feb 13, 2012 14.53 14.60 14.46 14.54 146,896 +0.09(+0.62%)
Feb 10, 2012 14.52 14.60 14.44 14.45 129,802 -0.09(-0.62%)
Feb 09, 2012 14.56 14.59 14.51 14.54 123,663 -0.01(-0.07%)
Feb 08, 2012 14.40 14.56 14.40 14.55 170,439 +0.12(+0.83%)
Feb 07, 2012 14.50 14.53 14.35 14.43 406,993 -0.26(-1.77%)
Feb 06, 2012 15.00 15.00 14.69 14.69 468,597 -0.31(-2.07%)
Feb 03, 2012 14.90 15.11 14.90 15.00 355,138 +0.04(+0.27%)
Feb 02, 2012 14.94 14.96 14.84 14.96 223,069 -0.02(-0.13%)
Feb 01, 2012 14.89 14.98 14.80 14.98 228,550 +0.09(+0.60%)
Jan 31, 2012 14.70 14.89 14.68 14.89 202,182 +0.14(+0.95%)
Jan 30, 2012 14.78 14.82 14.70 14.75 152,523 +0.03(+0.20%)
Jan 27, 2012 14.94 14.94 14.68 14.72 170,416 -0.21(-1.41%)
Jan 26, 2012 14.75 14.93 14.74 14.93 163,820 +0.16(+1.08%)
Jan 25, 2012 14.88 14.88 14.68 14.77 158,736 -0.08(-0.54%)
Jan 24, 2012 14.75 14.85 14.69 14.85 131,751 +0.04(+0.27%)
Jan 23, 2012 14.80 14.84 14.73 14.81 131,448 +0.01(+0.07%)
Jan 20, 2012 14.69 14.80 14.66 14.80 175,978 +0.16(+1.09%)
Jan 19, 2012 14.84 14.84 14.60 14.64 172,007 -0.12(-0.81%)
Jan 18, 2012 14.74 14.81 14.69 14.76 159,702 -0.01(-0.07%)
Jan 17, 2012 14.86 14.86 14.69 14.77 160,322 -0.07(-0.47%)
Jan 16, 2012 14.76 14.88 14.71 14.84 61,530 +0.08(+0.54%)
Jan 13, 2012 14.74 14.83 14.74 14.76 183,222 +0.03(+0.20%)
Jan 12, 2012 14.85 14.85 14.68 14.73 197,027 -0.12(-0.81%)
Jan 11, 2012 14.75 14.87 14.70 14.85 183,145 +0.15(+1.02%)
Jan 10, 2012 14.60 14.73 14.59 14.70 400,924 +0.16(+1.10%)
Jan 09, 2012 14.47 14.60 14.46 14.54 225,849 +0.02(+0.14%)
Jan 06, 2012 14.44 14.66 14.44 14.52 366,167 +0.07(+0.48%)
Jan 05, 2012 14.48 14.48 14.40 14.45 194,780 -0.03(-0.21%)
Jan 04, 2012 14.50 14.60 14.40 14.48 147,913 -0.04(-0.28%)
Dec 30, 2011 14.46 14.58 14.42 14.52 125,260 +0.10(+0.69%)
Dec 29, 2011 14.57 14.65 14.38 14.42 95,994 -0.10(-0.69%)
Dec 28, 2011 14.34 14.60 14.34 14.52 150,824 -0.02(-0.14%)
Dec 23, 2011 14.45 14.54 14.54 14.54 225,030 +0.24(+1.68%)
Dec 21, 2011 14.10 14.30 14.10 14.30 153,755 +0.10(+0.70%)
Dec 20, 2011 14.08 14.20 14.02 14.20 298,939 +0.12(+0.85%)
Dec 19, 2011 14.09 14.24 14.04 14.08 343,722 -0.01(-0.07%)
Dec 16, 2011 13.75 14.09 13.72 14.09 1,604,015 +0.37(+2.70%)
Dec 15, 2011 13.55 13.72 13.47 13.72 314,699 +0.20(+1.48%)
Dec 14, 2011 13.35 13.56 13.35 13.52 228,126 +0.15(+1.12%)
Dec 13, 2011 13.56 13.64 13.35 13.37 330,870 -0.20(-1.47%)
Dec 12, 2011 13.42 13.59 13.36 13.57 432,258 +0.24(+1.80%)
Dec 09, 2011 13.18 13.39 13.18 13.33 95,693 +0.17(+1.29%)
Dec 08, 2011 13.27 13.32 13.15 13.16 155,648 -0.18(-1.35%)
Dec 07, 2011 13.30 13.40 13.20 13.34 166,401 +0.04(+0.30%)
Dec 06, 2011 13.26 13.36 13.20 13.30 198,023 +0.00(+0.00%)
Dec 05, 2011 13.47 13.47 13.25 13.30 131,303 -0.11(-0.82%)
Dec 02, 2011 13.34 13.41 13.31 13.41 115,347 +0.07(+0.52%)
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.