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 27, 2015 3.350 3.630 3.350 3.610 588,571 +0.29(+8.73%)
Feb 26, 2015 3.310 3.330 3.240 3.320 60,788 +0.02(+0.61%)
Feb 25, 2015 3.300 3.320 3.240 3.300 51,269 -0.02(-0.60%)
Feb 24, 2015 3.380 3.460 3.290 3.320 159,885 -0.09(-2.64%)
Feb 23, 2015 3.400 3.440 3.370 3.410 50,020 -0.05(-1.45%)
Feb 20, 2015 3.520 3.550 3.420 3.460 81,265 -0.08(-2.26%)
Feb 19, 2015 3.470 3.550 3.430 3.540 88,818 +0.04(+1.14%)
Feb 18, 2015 3.400 3.530 3.400 3.500 98,796 +0.09(+2.64%)
Feb 17, 2015 3.320 3.420 3.290 3.410 38,058 +0.06(+1.79%)
Feb 13, 2015 3.350 3.350 3.350 0 +0.04(+1.21%)
Feb 12, 2015 3.350 3.390 3.310 3.310 46,698 -0.08(-2.36%)
Feb 11, 2015 3.290 3.430 3.290 3.390 67,867 +0.05(+1.50%)
Feb 10, 2015 3.230 3.390 3.180 3.340 139,129 +0.07(+2.14%)
Feb 09, 2015 3.290 3.290 3.250 3.270 36,268 -0.02(-0.61%)
Feb 06, 2015 3.210 3.290 3.210 3.290 49,532 +0.03(+0.92%)
Feb 05, 2015 3.290 3.320 3.130 3.260 136,855 -0.06(-1.81%)
Feb 04, 2015 3.350 3.390 3.320 3.320 41,759 -0.06(-1.78%)
Feb 03, 2015 3.320 3.430 3.310 3.380 130,861 +0.06(+1.81%)
Feb 02, 2015 3.350 3.380 3.270 3.320 58,115 -0.05(-1.48%)
Jan 30, 2015 3.430 3.470 3.320 3.370 78,761 -0.06(-1.75%)
Jan 29, 2015 3.450 3.450 3.290 3.430 111,940 -0.03(-0.87%)
Jan 28, 2015 3.380 3.470 3.320 3.460 153,906 +0.03(+0.87%)
Jan 27, 2015 3.460 3.470 3.400 3.430 78,507 -0.06(-1.72%)
Jan 26, 2015 3.360 3.510 3.360 3.490 115,983 +0.09(+2.65%)
Jan 23, 2015 3.350 3.470 3.340 3.400 161,513 +0.05(+1.49%)
Jan 22, 2015 3.310 3.370 3.230 3.350 149,505 +0.04(+1.21%)
Jan 21, 2015 3.220 3.340 3.200 3.310 108,149 +0.10(+3.12%)
Jan 20, 2015 3.200 3.240 3.160 3.210 173,516 +0.05(+1.58%)
Jan 19, 2015 3.150 3.200 3.150 3.160 16,463 -0.04(-1.25%)
Jan 16, 2015 3.130 3.240 3.130 3.200 118,474 +0.05(+1.59%)
Jan 15, 2015 3.090 3.150 192,354 -0.06(-1.87%)
Jan 14, 2015 3.200 3.225 3.100 3.210 97,041 +0.02(+0.63%)
Jan 13, 2015 3.190 3.260 3.130 3.190 126,198 +0.03(+0.95%)
Jan 12, 2015 3.130 3.200 3.040 3.160 112,325 +0.00(+0.00%)
Jan 09, 2015 3.150 3.220 3.120 3.160 79,051 +0.02(+0.64%)
Jan 08, 2015 3.170 3.240 3.090 3.140 90,711 +0.01(+0.32%)
Jan 07, 2015 3.100 3.200 3.100 3.130 68,966 +0.03(+0.97%)
Jan 06, 2015 3.180 3.180 3.060 3.100 111,995 -0.05(-1.59%)
Jan 05, 2015 3.240 3.280 3.100 3.150 111,400 -0.11(-3.37%)
Jan 02, 2015 3.140 3.280 3.140 3.260 131,217 +0.11(+3.49%)
Dec 31, 2014 3.150 3.150 3.150 0 -0.07(-2.17%)
Dec 30, 2014 3.100 3.230 3.050 3.220 193,741 +0.16(+5.23%)
Dec 29, 2014 2.970 3.240 2.970 3.060 253,999 +0.06(+2.00%)
Dec 24, 2014 3.000 3.000 3.000 0 -0.12(-3.85%)
Dec 23, 2014 3.210 3.250 3.110 3.120 81,487 -0.13(-4.00%)
Dec 22, 2014 3.380 3.380 3.090 3.250 201,172 -0.13(-3.85%)
Dec 19, 2014 3.180 3.400 3.180 3.380 391,251 +0.19(+5.96%)
Dec 18, 2014 3.120 3.270 3.070 3.190 295,082 +0.12(+3.91%)
Dec 17, 2014 2.860 3.080 2.860 3.070 279,869 +0.20(+6.97%)
Dec 16, 2014 2.910 2.870 219,017 +0.09(+3.24%)
Dec 15, 2014 2.720 2.790 2.700 2.780 161,033 +0.05(+1.83%)
Dec 12, 2014 2.710 2.740 2.700 2.730 92,503 +0.03(+1.11%)
Dec 11, 2014 2.650 2.740 2.650 2.700 209,536 +0.04(+1.50%)
Dec 10, 2014 2.700 2.730 2.640 2.660 178,550 -0.07(-2.56%)
Dec 09, 2014 2.580 2.750 2.530 2.730 197,386 +0.08(+3.02%)
Dec 08, 2014 2.630 2.670 2.630 2.650 243,409 +0.01(+0.38%)
Dec 05, 2014 2.580 2.600 2.580 2.640 100,963 +0.00(+0.00%)
Dec 04, 2014 2.590 2.650 2.590 2.640 422,309 +0.00(+0.00%)
Dec 03, 2014 2.620 2.650 2.610 2.640 39,033 +0.01(+0.38%)
Dec 02, 2014 2.550 2.690 2.550 2.630 137,672 +0.01(+0.38%)
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.