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 (%)
Sep 30, 2020 1.930 2.010 1.920 1.960 614,177 +0.02(+1.03%)
Sep 29, 2020 1.990 2.000 1.935 1.940 242,501 -0.06(-3.00%)
Sep 28, 2020 1.980 2.010 1.980 2.000 181,776 +0.02(+1.01%)
Sep 25, 2020 1.990 2.025 1.970 1.980 309,700 +0.01(+0.51%)
Sep 24, 2020 1.970 2.010 1.940 1.970 293,988 +0.02(+1.03%)
Sep 23, 2020 1.970 1.980 1.940 1.950 447,379 -0.02(-1.02%)
Sep 22, 2020 1.970 2.005 1.960 1.970 245,260 -0.02(-1.01%)
Sep 21, 2020 2.020 2.040 1.970 1.990 339,978 -0.09(-4.33%)
Sep 18, 2020 2.040 2.080 1.960 2.080 924,800 +0.09(+4.52%)
Sep 17, 2020 1.950 2.030 1.940 1.990 276,013 +0.04(+2.05%)
Sep 16, 2020 1.990 2.000 1.950 1.950 302,237 -0.04(-2.01%)
Sep 15, 2020 2.010 2.010 1.990 1.990 174,192 -0.01(-0.50%)
Sep 14, 2020 2.000 2.010 1.980 2.000 139,576 +0.03(+1.52%)
Sep 11, 2020 2.020 2.020 1.970 1.970 184,100 -0.02(-1.01%)
Sep 10, 2020 2.020 2.040 1.990 1.990 158,171 -0.05(-2.45%)
Sep 09, 2020 2.020 2.060 2.020 2.040 169,553 +0.04(+2.00%)
Sep 08, 2020 2.000 2.050 2.000 2.000 315,392 -0.03(-1.48%)
Sep 04, 2020 2.100 2.100 2.030 2.030 154,100 -0.04(-1.93%)
Sep 03, 2020 2.130 2.140 2.060 2.070 211,878 -0.06(-2.82%)
Sep 02, 2020 2.120 2.150 2.080 2.130 319,489 +0.06(+2.90%)
Sep 01, 2020 2.070 2.090 2.030 2.070 248,761 +0.00(+0.00%)
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%)
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.