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 (%)
Mar 31, 2016 3.260 3.270 3.180 3.190 48,328 -0.05(-1.54%)
Mar 30, 2016 3.310 3.330 3.210 3.240 59,916 -0.07(-2.11%)
Mar 29, 2016 3.180 3.360 3.080 3.310 75,492 +0.14(+4.42%)
Mar 28, 2016 3.150 3.200 3.040 3.170 46,121 -0.05(-1.55%)
Mar 24, 2016 3.220 3.220 3.220 0 +0.08(+2.55%)
Mar 23, 2016 3.080 3.220 3.070 3.140 81,799 +0.04(+1.29%)
Mar 22, 2016 3.020 3.120 2.960 3.100 43,538 +0.08(+2.65%)
Mar 21, 2016 2.780 3.070 2.780 3.020 148,725 +0.12(+4.14%)
Mar 18, 2016 2.670 2.940 2.670 2.900 119,330 +0.23(+8.61%)
Mar 17, 2016 2.770 2.820 2.650 2.670 119,346 -0.12(-4.30%)
Mar 16, 2016 2.830 2.840 2.790 2.790 24,973 -0.04(-1.41%)
Mar 15, 2016 2.800 2.870 2.780 2.830 61,800 -0.01(-0.35%)
Mar 14, 2016 2.780 2.860 2.730 2.840 82,581 +0.04(+1.43%)
Mar 11, 2016 2.870 2.870 2.780 2.800 57,030 -0.05(-1.75%)
Mar 10, 2016 2.700 2.860 2.680 2.850 221,296 +0.18(+6.74%)
Mar 09, 2016 2.570 2.700 2.570 2.670 198,898 +0.11(+4.30%)
Mar 08, 2016 2.410 2.600 2.410 2.560 141,273 +0.19(+8.02%)
Mar 07, 2016 2.520 2.350 2.370 86,820 -0.16(-6.32%)
Mar 04, 2016 2.510 2.580 2.510 2.530 52,440 +0.03(+1.20%)
Mar 03, 2016 2.420 2.520 2.420 2.500 87,193 +0.08(+3.31%)
Mar 02, 2016 2.310 2.430 2.310 2.420 59,170 +0.10(+4.31%)
Mar 01, 2016 2.340 2.385 2.310 2.320 58,268 +0.00(+0.00%)
Feb 29, 2016 2.360 2.410 2.320 2.320 33,902 -0.05(-2.11%)
Feb 26, 2016 2.400 2.465 2.350 2.370 52,044 -0.07(-2.87%)
Feb 25, 2016 2.450 2.460 2.370 2.440 33,289 -0.01(-0.41%)
Feb 24, 2016 2.450 2.470 2.360 2.450 34,096 +0.01(+0.41%)
Feb 23, 2016 2.460 2.500 2.440 2.440 33,955 -0.02(-0.81%)
Feb 22, 2016 2.410 2.500 2.410 2.460 40,021 +0.04(+1.65%)
Feb 19, 2016 2.450 2.470 2.410 2.420 42,893 -0.07(-2.81%)
Feb 18, 2016 2.460 2.510 2.400 2.490 48,899 +0.03(+1.22%)
Feb 17, 2016 2.350 2.465 2.350 2.460 71,610 +0.08(+3.36%)
Feb 16, 2016 2.280 2.390 2.240 2.380 123,092 +0.08(+3.48%)
Feb 12, 2016 2.300 2.300 2.300 0 -0.01(-0.43%)
Feb 11, 2016 2.440 2.440 2.210 2.310 120,224 -0.08(-3.35%)
Feb 10, 2016 2.350 2.500 2.250 2.390 126,483 +0.05(+2.14%)
Feb 09, 2016 2.400 2.400 2.300 2.340 100,995 -0.02(-0.85%)
Feb 08, 2016 2.450 2.450 2.360 2.360 85,760 -0.09(-3.67%)
Feb 05, 2016 2.500 2.540 2.450 2.450 48,556 -0.07(-2.78%)
Feb 04, 2016 2.470 2.570 2.470 2.520 84,946 +0.03(+1.20%)
Feb 03, 2016 2.440 2.520 2.440 2.490 129,084 +0.03(+1.22%)
Feb 02, 2016 2.510 2.530 2.450 2.460 61,408 -0.06(-2.38%)
Feb 01, 2016 2.570 2.610 2.500 2.520 68,096 -0.11(-4.18%)
Jan 29, 2016 2.580 2.670 2.570 2.630 192,298 +0.07(+2.73%)
Jan 28, 2016 2.520 2.600 2.470 2.560 120,798 +0.07(+2.81%)
Jan 27, 2016 2.600 2.450 2.490 181,048 +0.02(+0.81%)
Jan 26, 2016 2.440 2.530 2.440 2.470 146,400 +0.02(+0.82%)
Jan 25, 2016 2.500 2.520 2.450 2.450 95,587 -0.08(-3.16%)
Jan 22, 2016 2.450 2.590 2.450 2.530 164,027 +0.12(+4.98%)
Jan 21, 2016 2.450 2.600 2.390 2.410 142,308 -0.05(-2.03%)
Jan 20, 2016 2.460 2.470 2.310 2.460 108,033 +0.01(+0.41%)
Jan 19, 2016 2.570 2.570 2.410 2.450 104,041 -0.06(-2.39%)
Jan 18, 2016 2.450 2.510 2.450 2.510 45,385 +0.01(+0.40%)
Jan 15, 2016 2.450 2.510 2.340 2.500 162,499 +0.05(+2.04%)
Jan 14, 2016 2.420 2.460 2.390 2.450 102,206 +0.03(+1.24%)
Jan 13, 2016 2.400 2.470 2.400 2.420 73,977 +0.00(+0.00%)
Jan 12, 2016 2.410 2.480 2.400 2.420 148,756 +0.02(+0.83%)
Jan 11, 2016 2.480 2.490 2.390 2.400 155,795 -0.08(-3.23%)
Jan 08, 2016 2.570 2.580 2.480 2.480 38,215 -0.10(-3.88%)
Jan 07, 2016 2.740 2.740 2.550 2.580 127,675 -0.18(-6.52%)
Jan 06, 2016 2.680 2.790 2.680 2.760 94,972 +0.02(+0.73%)
Jan 05, 2016 2.670 2.770 2.670 2.740 214,169 +0.08(+3.01%)
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.