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 (%)
Jan 31, 2019 2.500 2.530 2.490 2.510 195,787 +0.02(+0.80%)
Jan 30, 2019 2.440 2.500 2.440 2.490 207,162 +0.02(+0.81%)
Jan 29, 2019 2.530 2.530 2.460 2.470 168,761 -0.02(-0.80%)
Jan 28, 2019 2.550 2.550 2.480 2.490 204,323 -0.07(-2.73%)
Jan 25, 2019 2.470 2.570 2.460 2.560 230,900 +0.06(+2.40%)
Jan 24, 2019 2.580 2.590 2.470 2.500 265,609 -0.08(-3.10%)
Jan 23, 2019 2.600 2.600 2.560 2.580 434,294 -0.02(-0.77%)
Jan 22, 2019 2.540 2.600 2.520 2.600 490,219 +0.06(+2.36%)
Jan 18, 2019 2.510 2.550 2.490 2.540 545,800 +0.03(+1.20%)
Jan 17, 2019 2.490 2.530 2.480 2.510 312,406 +0.02(+0.80%)
Jan 16, 2019 2.430 2.500 2.430 2.490 335,484 +0.06(+2.47%)
Jan 15, 2019 2.450 2.490 2.430 2.430 443,982 -0.02(-0.82%)
Jan 14, 2019 2.420 2.450 2.410 2.450 305,057 +0.02(+0.82%)
Jan 11, 2019 2.390 2.430 2.370 2.430 270,000 +0.04(+1.67%)
Jan 10, 2019 2.380 2.390 2.350 2.390 257,767 +0.01(+0.42%)
Jan 09, 2019 2.300 2.390 2.280 2.380 639,505 +0.08(+3.48%)
Jan 08, 2019 2.280 2.300 2.280 2.300 288,765 +0.01(+0.44%)
Jan 07, 2019 2.230 2.300 2.230 2.290 518,883 +0.06(+2.69%)
Jan 04, 2019 2.190 2.240 2.160 2.230 385,900 +0.06(+2.76%)
Jan 03, 2019 2.160 2.190 2.150 2.170 479,489 -0.01(-0.46%)
Jan 02, 2019 2.150 2.180 2.140 2.180 270,721 +0.01(+0.46%)
Dec 31, 2018 2.150 2.170 2.140 2.170 292,900 +0.02(+0.93%)
Dec 28, 2018 2.150 2.170 2.140 2.150 327,300 +0.00(+0.00%)
Dec 27, 2018 2.120 2.160 2.100 2.150 510,298 -0.01(-0.46%)
Dec 26, 2018 2.100 2.160 2.100 2.160 591,957 +0.06(+2.86%)
Dec 24, 2018 2.070 2.140 2.070 2.100 578,900 -0.01(-0.47%)
Dec 21, 2018 2.130 2.180 2.110 2.110 1,302,800 -0.03(-1.40%)
Dec 20, 2018 2.130 2.160 2.129 2.140 607,414 +0.01(+0.47%)
Dec 19, 2018 2.120 2.160 2.120 2.130 519,902 +0.00(+0.00%)
Dec 18, 2018 2.140 2.160 2.130 2.130 561,202 -0.03(-1.39%)
Dec 17, 2018 2.150 2.170 2.150 2.160 497,691 +0.01(+0.47%)
Dec 14, 2018 2.150 2.175 2.150 2.150 323,000 -0.02(-0.92%)
Dec 13, 2018 2.140 2.180 2.130 2.170 691,351 +0.01(+0.46%)
Dec 12, 2018 2.140 2.170 2.140 2.160 344,369 +0.00(+0.00%)
Dec 11, 2018 2.150 2.160 2.140 2.160 289,760 +0.00(+0.00%)
Dec 10, 2018 2.150 2.190 2.140 2.160 305,545 +0.00(+0.00%)
Dec 07, 2018 2.160 2.190 2.150 2.160 217,800 +0.00(+0.00%)
Dec 06, 2018 2.150 2.170 2.140 2.160 407,984 +0.01(+0.47%)
Dec 04, 2018 2.200 2.215 2.150 2.150 394,900 -0.05(-2.27%)
Dec 03, 2018 2.180 2.200 2.150 2.200 386,694 +0.01(+0.46%)
Nov 30, 2018 2.150 2.200 2.150 2.190 236,100 +0.03(+1.39%)
Nov 29, 2018 2.160 2.170 2.150 2.160 448,055 -0.02(-0.92%)
Nov 28, 2018 2.150 2.180 2.150 2.180 264,106 +0.02(+0.93%)
Nov 27, 2018 2.150 2.160 2.150 2.160 299,734 +0.01(+0.47%)
Nov 26, 2018 2.140 2.180 2.140 2.150 395,382 -0.01(-0.46%)
Nov 23, 2018 2.130 2.160 2.130 2.160 120,300 +0.00(+0.00%)
Nov 21, 2018 2.160 2.160 2.160 0 +0.01(+0.47%)
Nov 20, 2018 2.190 2.200 2.150 2.150 371,024 -0.05(-2.27%)
Nov 19, 2018 2.200 2.200 2.186 2.200 244,259 +0.00(+0.00%)
Nov 16, 2018 2.140 2.200 2.140 2.200 593,400 +0.05(+2.33%)
Nov 15, 2018 2.150 2.160 2.130 2.150 382,968 -0.01(-0.46%)
Nov 14, 2018 2.160 2.160 2.130 2.160 865,259 +0.01(+0.47%)
Nov 13, 2018 2.150 2.160 2.140 2.150 380,289 +0.01(+0.47%)
Nov 12, 2018 2.150 2.170 2.140 2.140 376,477 +0.00(+0.00%)
Nov 09, 2018 2.120 2.160 2.110 2.140 1,190,700 -0.02(-0.93%)
Nov 08, 2018 2.150 2.180 2.145 2.160 337,013 +0.00(+0.00%)
Nov 07, 2018 2.160 2.180 2.150 2.160 198,282 +0.00(+0.00%)
Nov 06, 2018 2.160 2.170 2.150 2.160 175,390 -0.01(-0.46%)
Nov 05, 2018 2.160 2.170 2.140 2.170 342,912 +0.02(+0.93%)
Nov 02, 2018 2.160 2.220 2.150 2.150 204,100 -0.05(-2.27%)
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.