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 (%)
Nov 30, 2010 9.824 9.852 9.676 9.761 330,097 -0.06(-0.57%)
Nov 29, 2010 9.691 9.845 9.606 9.817 362,113 +0.18(+1.90%)
Nov 26, 2010 9.712 9.712 9.585 9.634 63,607 -0.04(-0.44%)
Nov 24, 2010 9.641 9.676 9.676 9.676 213,979 +0.09(+0.95%)
Nov 23, 2010 9.606 9.613 9.557 9.585 248,016 -0.04(-0.37%)
Nov 22, 2010 9.669 9.669 9.550 9.620 181,828 -0.01(-0.07%)
Nov 19, 2010 9.578 9.634 9.535 9.627 244,885 +0.11(+1.18%)
Nov 18, 2010 9.599 9.627 9.479 9.515 306,839 +0.08(+0.82%)
Nov 17, 2010 9.493 9.578 9.395 9.437 348,260 -0.01(-0.15%)
Nov 16, 2010 9.543 9.550 9.430 9.451 423,233 -0.16(-1.68%)
Nov 15, 2010 9.606 9.627 9.536 9.613 238,161 +0.03(+0.29%)
Nov 12, 2010 9.578 9.669 9.536 9.585 317,581 -0.06(-0.58%)
Nov 11, 2010 9.613 9.669 9.536 9.641 426,528 +0.00(+0.00%)
Nov 10, 2010 9.599 9.697 9.571 9.641 222,184 +0.04(+0.44%)
Nov 09, 2010 9.662 9.747 9.592 9.599 323,147 -0.05(-0.51%)
Nov 08, 2010 9.536 9.683 9.536 9.648 394,367 +0.08(+0.81%)
Nov 05, 2010 9.402 9.571 9.388 9.571 262,871 +0.15(+1.57%)
Nov 04, 2010 9.430 9.465 9.374 9.423 321,034 +0.00(+0.00%)
Nov 03, 2010 9.465 9.465 9.367 9.423 225,049 -0.03(-0.30%)
Nov 02, 2010 9.458 9.465 9.409 9.451 204,173 +0.04(+0.45%)
Nov 01, 2010 9.451 9.451 9.367 9.409 246,822 -0.01(-0.07%)
Oct 29, 2010 9.402 9.451 9.367 9.416 257,501 +0.02(+0.22%)
Oct 28, 2010 9.451 9.472 9.339 9.395 439,524 +0.01(+0.15%)
Oct 27, 2010 9.388 9.430 9.332 9.381 559,463 -0.08(-0.82%)
Oct 25, 2010 9.395 9.465 9.360 9.458 487,677 +0.11(+1.13%)
Oct 22, 2010 9.395 9.403 9.339 9.353 364,073 -0.02(-0.23%)
Oct 21, 2010 9.500 9.500 9.346 9.374 400,029 -0.08(-0.89%)
Oct 20, 2010 9.465 9.486 9.409 9.458 381,041 +0.00(+0.00%)
Oct 19, 2010 9.402 9.486 9.374 9.458 536,431 -0.03(-0.30%)
Oct 18, 2010 9.493 9.500 9.409 9.486 568,813 -0.01(-0.07%)
Oct 15, 2010 9.500 9.536 9.430 9.493 572,755 +0.01(+0.07%)
Oct 14, 2010 9.409 9.606 9.374 9.486 4,411,553 -0.01(-0.15%)
Oct 13, 2010 9.712 9.712 9.444 9.500 1,723,865 -0.40(-4.05%)
Oct 12, 2010 9.930 9.993 9.831 9.902 370,483 -0.08(-0.85%)
Oct 11, 2010 9.888 10.12 9.873 9.986 234,498 +0.14(+1.43%)
Oct 08, 2010 9.845 9.873 9.740 9.845 310,641 +0.13(+1.38%)
Oct 07, 2010 9.754 9.817 9.683 9.712 128,590 -0.04(-0.43%)
Oct 06, 2010 9.831 9.873 9.754 9.754 561,501 -0.06(-0.57%)
Oct 05, 2010 9.712 9.845 9.613 9.810 287,515 +0.13(+1.31%)
Oct 04, 2010 9.838 9.845 9.676 9.683 265,824 -0.08(-0.79%)
Oct 01, 2010 9.761 9.775 9.698 9.761 184,050 +0.01(+0.14%)
Sep 30, 2010 9.831 9.852 9.655 9.747 222,492 -0.08(-0.86%)
Sep 29, 2010 9.712 9.852 9.683 9.831 192,592 +0.12(+1.23%)
Sep 28, 2010 9.655 9.712 9.599 9.712 129,958 -0.01(-0.07%)
Sep 27, 2010 9.705 9.775 9.691 9.719 206,729 +0.04(+0.36%)
Sep 24, 2010 9.508 9.726 9.508 9.683 288,068 +0.18(+1.85%)
Sep 23, 2010 9.479 9.571 9.479 9.508 159,047 -0.09(-0.95%)
Sep 22, 2010 9.529 9.634 9.529 9.599 258,423 +0.05(+0.52%)
Sep 21, 2010 9.493 9.571 9.465 9.550 221,483 +0.04(+0.37%)
Sep 20, 2010 9.472 9.515 9.381 9.515 224,177 +0.11(+1.20%)
Sep 17, 2010 9.402 9.430 9.332 9.402 89,420 -0.01(-0.07%)
Sep 15, 2010 9.367 9.409 9.282 9.409 143,014 +0.07(+0.75%)
Sep 14, 2010 9.303 9.409 9.254 9.339 281,791 -0.04(-0.37%)
Sep 13, 2010 9.360 9.395 9.325 9.374 242,524 +0.04(+0.45%)
Sep 10, 2010 9.268 9.346 9.219 9.332 193,634 +0.05(+0.53%)
Sep 09, 2010 9.226 9.318 9.212 9.282 275,695 +0.06(+0.61%)
Sep 08, 2010 9.142 9.240 9.135 9.226 272,556 +0.08(+0.85%)
Sep 07, 2010 9.184 9.184 9.085 9.149 472,808 +0.00(+0.00%)
Sep 03, 2010 9.142 9.170 9.036 9.149 316,554 +0.06(+0.70%)
Sep 02, 2010 9.064 9.135 8.923 9.085 332,362 +0.07(+0.78%)
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.