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 (%)
Jun 30, 2017 2.400 2.400 2.350 2.400 397,101 +0.00(+0.00%)
Jun 29, 2017 2.400 2.450 2.350 2.400 111,502 -0.05(-2.04%)
Jun 28, 2017 2.400 2.450 2.350 2.450 528,257 +0.10(+4.26%)
Jun 27, 2017 2.400 2.500 2.350 2.350 762,280 -0.05(-2.08%)
Jun 26, 2017 2.400 2.450 2.350 2.400 238,447 +0.05(+2.13%)
Jun 23, 2017 2.450 2.450 2.350 2.350 2,377,758 -0.15(-6.00%)
Jun 22, 2017 2.450 2.500 2.450 2.500 134,859 +0.05(+2.04%)
Jun 21, 2017 2.450 2.500 2.450 2.450 287,628 +0.00(+0.00%)
Jun 20, 2017 2.500 2.575 2.450 2.450 605,127 -0.10(-3.92%)
Jun 19, 2017 2.450 2.550 2.450 2.550 268,859 +0.10(+4.08%)
Jun 16, 2017 2.450 2.475 2.400 2.450 501,187 +0.00(+0.00%)
Jun 15, 2017 2.500 2.550 2.450 2.450 171,744 -0.05(-2.00%)
Jun 14, 2017 2.550 2.550 2.450 2.500 262,027 -0.05(-1.96%)
Jun 13, 2017 2.500 2.550 2.450 2.550 208,488 +0.05(+2.00%)
Jun 12, 2017 2.550 2.575 2.450 2.500 420,818 -0.05(-1.96%)
Jun 09, 2017 2.500 2.550 2.450 2.550 413,692 +0.05(+2.00%)
Jun 08, 2017 2.500 2.525 2.450 2.500 315,277 +0.00(+0.00%)
Jun 07, 2017 2.500 2.550 2.450 2.500 401,804 +0.00(+0.00%)
Jun 06, 2017 2.500 2.550 2.460 2.500 391,738 +0.00(+0.00%)
Jun 05, 2017 2.500 2.550 2.455 2.500 231,589 -0.05(-1.96%)
Jun 02, 2017 2.400 2.550 2.350 2.550 719,454 +0.15(+6.25%)
Jun 01, 2017 2.350 2.400 2.350 2.400 801,228 +0.05(+2.13%)
May 31, 2017 2.350 2.400 2.300 2.350 601,063 +0.00(+0.00%)
May 30, 2017 2.400 2.450 2.350 2.350 378,650 -0.10(-4.08%)
May 26, 2017 2.400 2.450 2.400 2.450 168,844 +0.00(+0.00%)
May 25, 2017 2.450 2.450 2.400 2.450 181,910 +0.00(+0.00%)
May 24, 2017 2.400 2.450 2.400 2.450 317,616 +0.05(+2.08%)
May 23, 2017 2.400 2.450 2.400 2.400 149,289 +0.00(+0.00%)
May 22, 2017 2.500 2.500 2.350 2.400 215,057 +0.00(+0.00%)
May 19, 2017 2.400 2.450 2.400 2.400 296,810 -0.05(-2.04%)
May 18, 2017 2.450 2.450 2.415 2.450 207,635 +0.00(+0.00%)
May 17, 2017 2.400 2.500 2.400 2.450 368,082 +0.00(+0.00%)
May 16, 2017 2.450 2.450 2.400 2.450 117,765 +0.00(+0.00%)
May 15, 2017 2.450 2.450 2.400 2.450 177,402 +0.05(+2.08%)
May 12, 2017 2.400 2.450 2.350 2.400 434,848 +0.00(+0.00%)
May 11, 2017 2.400 2.450 2.375 2.400 317,840 +0.00(+0.00%)
May 10, 2017 2.450 2.450 2.400 2.400 183,267 +0.00(+0.00%)
May 09, 2017 2.400 2.450 2.350 2.400 278,318 +0.00(+0.00%)
May 08, 2017 2.400 2.450 2.350 2.400 441,557 +0.00(+0.00%)
May 05, 2017 2.400 2.500 2.400 2.400 405,621 +0.00(+0.00%)
May 04, 2017 2.450 2.500 2.400 2.400 369,549 -0.05(-2.04%)
May 03, 2017 2.450 2.500 2.400 2.450 358,598 -0.05(-2.00%)
May 02, 2017 2.450 2.500 2.450 2.500 123,197 +0.05(+2.04%)
May 01, 2017 2.550 2.550 2.450 2.450 209,618 -0.05(-2.00%)
Apr 28, 2017 2.450 2.550 2.450 2.500 597,992 +0.05(+2.04%)
Apr 27, 2017 2.500 2.500 2.450 2.450 132,772 -0.05(-2.00%)
Apr 26, 2017 2.500 2.550 2.425 2.500 692,454 -0.05(-1.96%)
Apr 25, 2017 2.600 2.600 2.500 2.550 231,593 -0.05(-1.92%)
Apr 24, 2017 2.500 2.600 2.450 2.600 259,951 +0.10(+4.00%)
Apr 21, 2017 2.500 2.550 2.450 2.500 472,668 -0.05(-1.96%)
Apr 20, 2017 2.600 2.600 2.450 2.550 403,082 +0.00(+0.00%)
Apr 19, 2017 2.650 2.650 2.550 2.550 176,511 -0.05(-1.92%)
Apr 18, 2017 2.600 2.700 2.550 2.600 326,741 -0.05(-1.89%)
Apr 17, 2017 2.500 2.650 2.500 2.650 428,448 +0.15(+6.00%)
Apr 13, 2017 2.600 2.650 2.500 2.500 425,920 -0.10(-3.85%)
Apr 12, 2017 2.650 2.700 2.600 2.600 206,633 -0.05(-1.89%)
Apr 11, 2017 2.700 2.700 2.650 2.650 126,765 -0.05(-1.85%)
Apr 10, 2017 2.700 2.700 2.650 2.700 139,440 +0.05(+1.89%)
Apr 07, 2017 2.650 2.700 2.600 2.650 210,239 +0.00(+0.00%)
Apr 06, 2017 2.650 2.650 2.600 2.650 312,684 +0.00(+0.00%)
Apr 05, 2017 2.700 2.700 2.600 2.650 373,665 -0.05(-1.85%)
Apr 04, 2017 2.650 2.700 2.600 2.700 344,747 +0.05(+1.89%)
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.