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 (%)
Sep 29, 2017 3.050 3.080 3.010 3.070 49,656 +0.02(+0.66%)
Sep 28, 2017 3.070 3.090 3.040 3.050 7,371 -0.05(-1.61%)
Sep 27, 2017 3.040 3.120 3.030 3.100 39,902 +0.07(+2.31%)
Sep 26, 2017 2.970 3.050 2.970 3.030 33,258 +0.04(+1.34%)
Sep 25, 2017 3.020 3.050 2.980 2.990 32,311 -0.04(-1.32%)
Sep 22, 2017 2.950 3.030 2.950 3.030 61,566 +0.04(+1.34%)
Sep 21, 2017 3.000 3.030 2.970 2.990 34,259 +0.01(+0.34%)
Sep 20, 2017 3.000 3.020 2.950 2.980 61,932 -0.04(-1.32%)
Sep 19, 2017 3.000 3.040 2.980 3.020 48,216 -0.01(-0.33%)
Sep 18, 2017 3.000 3.030 3.000 3.030 21,550 -0.01(-0.33%)
Sep 15, 2017 2.920 3.050 2.910 3.040 151,139 +0.11(+3.75%)
Sep 14, 2017 2.920 2.950 2.880 2.930 48,922 +0.01(+0.34%)
Sep 13, 2017 2.930 2.970 2.900 2.920 42,292 -0.01(-0.34%)
Sep 12, 2017 2.910 2.940 2.900 2.930 49,159 +0.03(+1.03%)
Sep 11, 2017 2.930 2.930 2.880 2.900 51,899 -0.01(-0.34%)
Sep 08, 2017 2.920 2.950 2.900 2.910 40,642 -0.04(-1.36%)
Sep 07, 2017 2.890 2.950 2.880 2.950 35,291 +0.02(+0.68%)
Sep 06, 2017 2.940 2.960 2.880 2.930 64,875 +0.00(+0.00%)
Sep 05, 2017 2.960 3.000 2.930 2.930 52,635 -0.03(-1.01%)
Sep 01, 2017 2.930 3.010 2.930 2.960 35,330 -0.04(-1.33%)
Aug 31, 2017 2.910 3.000 2.910 3.000 84,333 +0.09(+3.09%)
Aug 30, 2017 2.960 2.980 2.900 2.910 43,155 -0.04(-1.36%)
Aug 29, 2017 2.880 2.990 2.870 2.950 88,775 -0.06(-1.99%)
Aug 28, 2017 2.980 3.030 2.970 3.010 34,630 +0.01(+0.33%)
Aug 25, 2017 3.030 3.040 2.990 3.000 15,989 -0.03(-0.99%)
Aug 24, 2017 3.060 3.090 3.010 3.030 25,370 -0.03(-0.98%)
Aug 23, 2017 3.030 3.060 3.030 3.060 14,307 +0.01(+0.33%)
Aug 22, 2017 3.060 3.100 3.010 3.050 51,271 -0.05(-1.61%)
Aug 21, 2017 3.100 3.120 3.080 3.100 34,311 +0.00(+0.00%)
Aug 18, 2017 3.100 3.110 3.050 3.100 27,903 -0.01(-0.32%)
Aug 17, 2017 3.090 3.140 3.090 3.110 23,914 +0.00(+0.00%)
Aug 16, 2017 3.140 3.180 3.090 3.110 56,591 -0.06(-1.89%)
Aug 15, 2017 3.080 3.190 3.080 3.170 45,627 +0.10(+3.26%)
Aug 14, 2017 3.080 3.150 3.060 3.070 105,063 -0.03(-0.97%)
Aug 11, 2017 3.110 3.110 3.070 3.100 58,434 +0.00(+0.00%)
Aug 10, 2017 3.100 3.120 3.080 3.100 48,219 -0.01(-0.32%)
Aug 09, 2017 3.060 3.120 3.060 3.110 58,965 +0.04(+1.30%)
Aug 08, 2017 2.970 3.100 2.970 3.070 92,244 +0.07(+2.33%)
Aug 04, 2017 2.960 3.020 2.930 3.000 58,250 +0.00(+0.00%)
Aug 03, 2017 3.020 3.020 2.960 3.000 50,263 -0.02(-0.66%)
Aug 02, 2017 2.960 3.020 2.950 3.020 32,476 +0.04(+1.34%)
Aug 01, 2017 2.940 2.980 2.920 2.980 22,251 +0.06(+2.05%)
Jul 31, 2017 2.920 2.970 2.910 2.920 36,802 -0.02(-0.68%)
Jul 28, 2017 2.940 2.950 2.870 2.940 73,118 -0.02(-0.68%)
Jul 27, 2017 2.980 2.980 2.940 2.960 23,800 +0.00(+0.00%)
Jul 26, 2017 2.960 2.980 2.940 2.960 14,242 +0.00(+0.00%)
Jul 25, 2017 2.960 3.020 2.940 2.960 76,552 -0.01(-0.34%)
Jul 24, 2017 2.950 3.000 2.940 2.970 38,779 -0.01(-0.34%)
Jul 21, 2017 2.960 3.000 2.920 2.980 30,891 +0.03(+1.02%)
Jul 20, 2017 2.960 2.990 2.930 2.950 51,785 -0.03(-1.01%)
Jul 19, 2017 2.910 2.980 2.910 2.980 17,835 +0.04(+1.36%)
Jul 18, 2017 3.040 3.050 2.935 2.940 74,378 -0.10(-3.29%)
Jul 17, 2017 3.020 3.060 2.920 3.040 107,228 +0.03(+1.00%)
Jul 14, 2017 2.950 3.030 2.950 3.010 34,309 +0.02(+0.67%)
Jul 13, 2017 2.960 3.000 2.950 2.990 36,002 +0.02(+0.67%)
Jul 12, 2017 3.010 3.040 2.960 2.970 61,717 -0.05(-1.66%)
Jul 11, 2017 3.030 3.070 3.000 3.020 30,799 -0.03(-0.98%)
Jul 10, 2017 3.080 3.100 3.030 3.050 22,592 -0.03(-0.97%)
Jul 07, 2017 3.040 3.090 3.030 3.080 29,400 +0.02(+0.65%)
Jul 06, 2017 3.100 3.130 3.020 3.060 70,582 -0.08(-2.55%)
Jul 05, 2017 3.060 3.150 3.010 3.140 87,684 +0.05(+1.62%)
Jul 04, 2017 3.050 3.090 3.050 3.090 11,933 +0.02(+0.65%)
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.