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 (%)
Apr 30, 2020 2.760 2.820 2.690 2.790 101,548 -0.06(-2.11%)
Apr 29, 2020 2.800 2.900 2.800 2.850 40,260 +0.02(+0.71%)
Apr 28, 2020 2.800 2.850 2.720 2.830 85,705 +0.03(+1.07%)
Apr 27, 2020 2.880 2.890 2.800 2.800 97,039 -0.09(-3.11%)
Apr 24, 2020 2.850 2.950 2.850 2.890 50,890 -0.04(-1.37%)
Apr 23, 2020 2.900 2.950 2.850 2.930 77,722 +0.01(+0.34%)
Apr 22, 2020 2.860 2.950 2.830 2.920 66,630 +0.05(+1.74%)
Apr 21, 2020 2.830 2.920 2.730 2.870 86,933 +0.03(+1.06%)
Apr 20, 2020 2.820 2.900 2.810 2.840 73,089 -0.08(-2.74%)
Apr 17, 2020 2.860 2.940 2.780 2.920 78,001 +0.09(+3.18%)
Apr 16, 2020 2.870 2.910 2.810 2.830 62,963 -0.06(-2.08%)
Apr 15, 2020 2.720 2.950 2.720 2.890 120,705 +0.07(+2.48%)
Apr 14, 2020 2.840 2.930 2.800 2.820 74,267 -0.02(-0.70%)
Apr 13, 2020 2.920 2.920 2.840 2.840 53,678 -0.09(-3.07%)
Apr 09, 2020 2.930 2.930 2.930 0 +0.00(+0.00%)
Apr 08, 2020 2.730 2.960 2.730 2.930 103,006 +0.14(+5.02%)
Apr 07, 2020 2.830 2.850 2.740 2.790 83,072 -0.01(-0.36%)
Apr 06, 2020 2.670 2.850 2.670 2.800 116,183 +0.18(+6.87%)
Apr 03, 2020 2.780 2.810 2.570 2.620 127,967 -0.13(-4.73%)
Apr 02, 2020 2.940 2.960 2.740 2.750 143,705 -0.19(-6.46%)
Apr 01, 2020 2.990 2.990 2.870 2.940 66,900 -0.07(-2.33%)
Mar 31, 2020 2.880 3.010 2.870 3.010 78,853 +0.07(+2.38%)
Mar 30, 2020 2.990 3.010 2.880 2.940 102,778 +0.01(+0.34%)
Mar 27, 2020 2.840 2.980 2.740 2.930 91,985 +0.03(+1.03%)
Mar 26, 2020 3.030 3.080 2.850 2.900 171,525 -0.10(-3.33%)
Mar 25, 2020 2.840 3.100 2.840 3.000 154,273 +0.17(+6.01%)
Mar 24, 2020 2.780 2.940 2.710 2.830 127,661 +0.13(+4.81%)
Mar 23, 2020 2.780 2.960 2.570 2.700 243,789 -0.13(-4.59%)
Mar 20, 2020 2.610 2.930 2.540 2.830 184,943 +0.26(+10.12%)
Mar 19, 2020 2.540 2.680 2.500 2.570 152,854 +0.02(+0.78%)
Mar 18, 2020 2.500 2.660 2.490 2.550 156,344 -0.04(-1.54%)
Mar 17, 2020 2.480 2.620 2.470 2.590 129,332 +0.13(+5.28%)
Mar 16, 2020 2.690 2.710 2.450 2.460 143,830 -0.32(-11.51%)
Mar 13, 2020 2.600 2.790 2.580 2.780 136,175 +0.21(+8.17%)
Mar 12, 2020 2.660 2.730 2.510 2.570 182,700 -0.18(-6.55%)
Mar 11, 2020 2.900 2.910 2.690 2.750 79,567 -0.18(-6.14%)
Mar 10, 2020 2.920 3.030 2.810 2.930 125,965 +0.06(+2.09%)
Mar 09, 2020 2.910 3.020 2.830 2.870 109,730 -0.20(-6.51%)
Mar 06, 2020 2.970 3.080 2.970 3.070 45,580 +0.04(+1.32%)
Mar 05, 2020 2.990 3.110 2.990 3.030 52,207 -0.01(-0.33%)
Mar 04, 2020 2.960 3.080 2.930 3.040 84,209 +0.10(+3.40%)
Mar 03, 2020 2.990 3.060 2.940 2.940 127,173 -0.05(-1.67%)
Mar 02, 2020 2.960 3.130 2.960 2.990 137,098 -0.07(-2.29%)
Feb 28, 2020 3.090 3.180 2.940 3.060 238,945 -0.10(-3.16%)
Feb 27, 2020 3.140 3.180 3.130 3.160 25,157 +0.00(+0.00%)
Feb 26, 2020 3.100 3.220 3.100 3.160 66,848 -0.03(-0.94%)
Feb 25, 2020 3.230 3.230 3.190 3.190 22,750 -0.03(-0.93%)
Feb 24, 2020 3.290 3.320 3.210 3.220 63,999 -0.11(-3.30%)
Feb 21, 2020 3.310 3.350 3.310 3.330 12,275 -0.02(-0.60%)
Feb 20, 2020 3.320 3.360 3.320 3.350 99,357 +0.02(+0.60%)
Feb 19, 2020 3.310 3.350 3.300 3.330 25,709 -0.01(-0.30%)
Feb 18, 2020 3.310 3.350 3.280 3.340 77,974 +0.05(+1.52%)
Feb 14, 2020 3.290 3.290 3.290 0 +0.04(+1.23%)
Feb 13, 2020 3.230 3.260 3.230 3.250 17,437 +0.01(+0.31%)
Feb 12, 2020 3.180 3.270 3.180 3.240 43,007 +0.05(+1.57%)
Feb 11, 2020 3.200 3.300 3.190 3.190 111,037 -0.01(-0.31%)
Feb 10, 2020 3.150 3.210 3.150 3.200 67,096 +0.03(+0.95%)
Feb 07, 2020 3.150 3.190 3.140 3.170 24,383 +0.01(+0.32%)
Feb 06, 2020 3.190 3.230 3.160 3.160 39,532 -0.04(-1.25%)
Feb 05, 2020 3.200 3.220 3.200 3.200 19,111 -0.01(-0.31%)
Feb 04, 2020 3.150 3.210 3.150 3.210 47,320 +0.05(+1.58%)
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.