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 (%)
Mar 31, 2017 2.600 2.650 2.550 2.650 419,069 +0.05(+1.92%)
Mar 30, 2017 2.600 2.600 2.550 2.600 229,608 +0.00(+0.00%)
Mar 29, 2017 2.550 2.600 2.550 2.600 95,668 +0.00(+0.00%)
Mar 28, 2017 2.550 2.600 2.550 2.600 227,548 +0.05(+1.96%)
Mar 27, 2017 2.600 2.600 2.550 2.550 101,268 +0.00(+0.00%)
Mar 24, 2017 2.600 2.600 2.550 2.550 235,197 -0.05(-1.92%)
Mar 23, 2017 2.550 2.600 2.550 2.600 223,822 +0.00(+0.00%)
Mar 22, 2017 2.600 2.650 2.550 2.600 314,845 +0.00(+0.00%)
Mar 21, 2017 2.700 2.700 2.600 2.600 421,125 -0.10(-3.70%)
Mar 20, 2017 2.650 2.700 2.650 2.700 285,413 +0.00(+0.00%)
Mar 17, 2017 2.650 2.700 2.625 2.700 1,024,099 +0.05(+1.89%)
Mar 16, 2017 2.600 2.650 2.600 2.650 458,460 +0.05(+1.92%)
Mar 15, 2017 2.550 2.650 2.550 2.600 494,869 +0.05(+1.96%)
Mar 14, 2017 2.550 2.600 2.550 2.550 442,883 +0.00(+0.00%)
Mar 13, 2017 2.550 2.600 2.550 2.550 457,675 +0.00(+0.00%)
Mar 10, 2017 2.500 2.600 2.500 2.550 577,072 +0.05(+2.00%)
Mar 09, 2017 2.450 2.500 2.400 2.500 751,854 +0.05(+2.04%)
Mar 08, 2017 2.450 2.525 2.410 2.450 538,000 +0.00(+0.00%)
Mar 07, 2017 2.450 2.450 2.400 2.450 402,240 +0.00(+0.00%)
Mar 06, 2017 2.450 2.450 2.400 2.450 335,255 +0.05(+2.08%)
Mar 03, 2017 2.300 2.450 2.300 2.400 644,934 +0.10(+4.35%)
Mar 02, 2017 2.350 2.400 2.300 2.300 362,333 -0.10(-4.17%)
Mar 01, 2017 2.350 2.400 2.350 2.400 317,137 +0.05(+2.13%)
Feb 28, 2017 2.350 2.400 2.300 2.350 313,980 +0.00(+0.00%)
Feb 27, 2017 2.400 2.400 2.350 2.350 303,392 +0.00(+0.00%)
Feb 24, 2017 2.400 2.400 2.350 2.350 212,093 -0.05(-2.08%)
Feb 23, 2017 2.350 2.400 2.300 2.400 457,595 +0.05(+2.13%)
Feb 22, 2017 2.350 2.400 2.350 2.350 346,114 +0.00(+0.00%)
Feb 21, 2017 2.300 2.400 2.300 2.350 529,919 +0.00(+0.00%)
Feb 17, 2017 2.350 2.350 2.350 0 +0.05(+2.17%)
Feb 16, 2017 2.300 2.350 2.300 2.300 282,544 +0.00(+0.00%)
Feb 15, 2017 2.300 2.350 2.300 2.300 94,295 -0.05(-2.13%)
Feb 14, 2017 2.300 2.350 2.300 2.350 131,339 +0.00(+0.00%)
Feb 13, 2017 2.300 2.350 2.300 2.350 196,637 +0.00(+0.00%)
Feb 10, 2017 2.300 2.350 2.300 2.350 102,447 +0.05(+2.17%)
Feb 09, 2017 2.250 2.350 2.250 2.300 304,878 +0.05(+2.22%)
Feb 08, 2017 2.250 2.300 2.250 2.250 379,007 +0.00(+0.00%)
Feb 07, 2017 2.300 2.300 2.250 2.250 223,050 -0.05(-2.17%)
Feb 06, 2017 2.350 2.350 2.300 2.300 228,021 -0.05(-2.13%)
Feb 03, 2017 2.350 2.350 2.300 2.350 175,740 +0.00(+0.00%)
Feb 02, 2017 2.300 2.350 2.300 2.350 106,300 +0.05(+2.17%)
Feb 01, 2017 2.350 2.350 2.300 2.300 143,822 -0.05(-2.13%)
Jan 31, 2017 2.300 2.350 2.300 2.350 210,865 +0.05(+2.17%)
Jan 30, 2017 2.300 2.350 2.300 2.300 260,625 +0.00(+0.00%)
Jan 27, 2017 2.300 2.390 2.300 2.300 237,430 +0.00(+0.00%)
Jan 26, 2017 2.350 2.400 2.300 2.300 283,889 -0.05(-2.13%)
Jan 25, 2017 2.350 2.400 2.350 2.350 267,047 +0.00(+0.00%)
Jan 24, 2017 2.400 2.400 2.350 2.350 243,799 +0.00(+0.00%)
Jan 23, 2017 2.350 2.450 2.350 2.350 221,620 +0.00(+0.00%)
Jan 20, 2017 2.400 2.450 2.350 2.350 358,689 -0.05(-2.08%)
Jan 19, 2017 2.400 2.450 2.350 2.400 324,666 +0.00(+0.00%)
Jan 18, 2017 2.450 2.479 2.400 2.400 320,217 -0.05(-2.04%)
Jan 17, 2017 2.500 2.525 2.450 2.450 310,626 -0.05(-2.00%)
Jan 13, 2017 2.500 2.500 2.500 0 -0.05(-1.96%)
Jan 12, 2017 2.600 2.650 2.550 2.550 333,119 -0.10(-3.77%)
Jan 11, 2017 2.600 2.650 2.600 2.650 211,324 +0.00(+0.00%)
Jan 10, 2017 2.600 2.650 2.600 2.650 235,189 +0.05(+1.92%)
Jan 09, 2017 2.600 2.650 2.600 2.600 183,845 +0.00(+0.00%)
Jan 06, 2017 2.650 2.650 2.600 2.600 121,892 +0.00(+0.00%)
Jan 05, 2017 2.650 2.675 2.600 2.600 234,869 -0.05(-1.89%)
Jan 04, 2017 2.600 2.650 2.550 2.650 395,132 +0.10(+3.92%)
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.