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 (%)
Aug 31, 2020 2.100 2.120 2.070 2.070 269,545 -0.04(-1.90%)
Aug 28, 2020 2.140 2.140 2.090 2.110 171,300 -0.01(-0.47%)
Aug 27, 2020 2.130 2.140 2.105 2.120 291,786 +0.00(+0.00%)
Aug 26, 2020 2.090 2.140 2.090 2.120 188,735 +0.02(+0.95%)
Aug 25, 2020 2.090 2.110 2.055 2.100 214,881 +0.02(+0.96%)
Aug 24, 2020 2.150 2.160 2.080 2.080 239,254 -0.07(-3.26%)
Aug 21, 2020 2.150 2.160 2.120 2.150 365,700 -0.02(-0.92%)
Aug 20, 2020 2.180 2.200 2.150 2.170 173,576 -0.04(-1.81%)
Aug 19, 2020 2.190 2.230 2.190 2.210 150,644 -0.01(-0.45%)
Aug 18, 2020 2.150 2.230 2.120 2.220 323,047 +0.06(+2.78%)
Aug 17, 2020 2.160 2.180 2.150 2.160 264,081 +0.01(+0.47%)
Aug 14, 2020 2.120 2.160 2.110 2.150 377,900 +0.03(+1.42%)
Aug 13, 2020 2.080 2.130 2.080 2.120 625,384 +0.02(+0.95%)
Aug 12, 2020 2.070 2.115 2.060 2.100 219,653 +0.05(+2.44%)
Aug 11, 2020 2.100 2.120 2.020 2.050 357,976 -0.05(-2.38%)
Aug 10, 2020 2.040 2.125 2.010 2.100 853,600 +0.13(+6.60%)
Aug 07, 2020 1.950 2.040 1.950 1.970 258,300 -0.01(-0.51%)
Aug 06, 2020 1.970 1.980 1.950 1.980 181,371 +0.01(+0.51%)
Aug 05, 2020 2.010 2.030 1.970 1.970 219,467 -0.06(-2.96%)
Aug 04, 2020 1.970 2.030 1.970 2.030 277,366 +0.04(+2.01%)
Aug 03, 2020 1.960 2.000 1.950 1.990 235,132 +0.03(+1.53%)
Jul 31, 2020 1.970 1.980 1.950 1.960 289,000 -0.01(-0.51%)
Jul 30, 2020 1.990 1.990 1.960 1.970 241,810 -0.02(-1.01%)
Jul 29, 2020 1.990 1.990 1.970 1.990 243,903 -0.01(-0.50%)
Jul 28, 2020 1.980 2.020 1.970 2.000 230,867 +0.02(+1.01%)
Jul 27, 2020 2.030 2.040 1.960 1.980 391,633 -0.06(-2.94%)
Jul 24, 2020 2.040 2.040 2.030 2.040 167,700 +0.00(+0.00%)
Jul 23, 2020 2.040 2.060 2.020 2.040 218,813 -0.01(-0.49%)
Jul 22, 2020 2.040 2.060 2.030 2.050 134,532 -0.01(-0.49%)
Jul 21, 2020 2.050 2.070 2.040 2.060 400,489 +0.01(+0.49%)
Jul 20, 2020 2.030 2.060 2.030 2.050 229,593 -0.01(-0.49%)
Jul 17, 2020 2.030 2.060 2.005 2.060 514,500 +0.02(+0.98%)
Jul 16, 2020 2.000 2.050 1.990 2.040 339,166 +0.04(+2.00%)
Jul 15, 2020 2.070 2.080 2.000 2.000 426,608 -0.06(-2.91%)
Jul 14, 2020 2.010 2.075 2.010 2.060 845,194 +0.05(+2.49%)
Jul 13, 2020 2.020 2.050 1.980 2.010 842,392 +0.02(+1.01%)
Jul 10, 2020 1.970 2.015 1.960 1.990 517,600 +0.03(+1.53%)
Jul 09, 2020 1.960 1.990 1.885 1.960 870,291 +0.01(+0.51%)
Jul 08, 2020 2.030 2.080 1.940 1.950 1,067,335 -0.05(-2.50%)
Jul 07, 2020 1.980 2.020 1.970 2.000 603,882 +0.05(+2.56%)
Jul 06, 2020 2.030 2.070 1.940 1.950 3,120,675 -0.06(-2.99%)
Jul 02, 2020 2.000 2.030 1.980 2.010 1,208,400 +0.05(+2.55%)
Jul 01, 2020 2.000 2.045 1.960 1.960 1,120,439 -0.04(-2.00%)
Jun 30, 2020 1.960 2.040 1.956 2.000 917,129 +0.03(+1.52%)
Jun 29, 2020 1.870 1.980 1.870 1.970 1,124,213 +0.12(+6.49%)
Jun 26, 2020 1.890 1.905 1.830 1.850 5,640,800 -0.04(-2.12%)
Jun 25, 2020 1.860 1.900 1.815 1.890 678,341 +0.05(+2.72%)
Jun 24, 2020 1.880 1.890 1.840 1.840 1,638,589 -0.03(-1.60%)
Jun 23, 2020 1.900 1.910 1.870 1.870 1,121,976 +0.00(+0.00%)
Jun 22, 2020 1.900 1.910 1.860 1.870 914,348 -0.02(-1.06%)
Jun 19, 2020 1.880 1.960 1.870 1.890 2,641,500 -0.03(-1.56%)
Jun 18, 2020 1.980 2.010 1.910 1.920 907,538 -0.03(-1.54%)
Jun 17, 2020 2.000 2.020 1.950 1.950 534,352 -0.05(-2.50%)
Jun 16, 2020 2.050 2.060 2.000 2.000 402,674 -0.01(-0.50%)
Jun 15, 2020 1.970 2.030 1.970 2.010 436,444 +0.01(+0.50%)
Jun 12, 2020 2.050 2.060 1.970 2.000 611,200 +0.02(+1.01%)
Jun 11, 2020 2.020 2.110 1.980 1.980 657,636 -0.11(-5.26%)
Jun 10, 2020 2.080 2.125 2.070 2.090 524,910 +0.03(+1.46%)
Jun 09, 2020 2.100 2.100 2.020 2.060 538,559 -0.07(-3.29%)
Jun 08, 2020 2.130 2.160 2.100 2.130 566,256 +0.00(+0.00%)
Jun 05, 2020 2.120 2.170 2.120 2.130 521,100 +0.03(+1.43%)
Jun 04, 2020 2.130 2.150 2.090 2.100 397,035 -0.05(-2.33%)
Jun 03, 2020 2.140 2.170 2.100 2.150 448,195 +0.04(+1.90%)
Jun 02, 2020 2.120 2.160 2.100 2.110 595,568 +0.03(+1.44%)
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.