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, 2015 1.832 1.871 1.793 1.812 457,101 +0.02(+1.09%)
Sep 29, 2015 1.949 1.949 1.783 1.793 822,412 -0.13(-6.60%)
Sep 28, 2015 1.968 1.978 1.920 1.920 527,081 -0.04(-1.99%)
Sep 25, 2015 2.066 2.066 1.949 1.959 657,996 -0.09(-4.29%)
Sep 24, 2015 2.017 2.056 2.017 2.046 358,377 +0.01(+0.48%)
Sep 23, 2015 2.114 2.114 2.037 2.037 400,278 -0.06(-2.79%)
Sep 22, 2015 2.095 2.124 2.040 2.095 421,680 +0.00(+0.00%)
Sep 21, 2015 2.153 2.210 2.066 2.095 306,380 -0.05(-2.27%)
Sep 18, 2015 2.153 2.192 2.114 2.144 456,780 -0.03(-1.35%)
Sep 17, 2015 2.007 2.192 1.998 2.173 707,334 +0.18(+8.78%)
Sep 16, 2015 1.998 2.037 1.978 1.998 1,587,179 +0.01(+0.49%)
Sep 15, 2015 2.017 2.027 1.968 1.988 467,291 -0.03(-1.45%)
Sep 14, 2015 2.027 2.037 1.959 2.017 718,476 +0.00(+0.00%)
Sep 11, 2015 2.027 2.046 1.998 2.017 299,028 -0.01(-0.48%)
Sep 10, 2015 2.056 2.085 2.017 2.027 485,585 +0.01(+0.48%)
Sep 09, 2015 2.192 2.192 2.017 2.017 604,986 -0.14(-6.33%)
Sep 08, 2015 2.153 2.212 2.105 2.153 624,140 +0.04(+1.84%)
Sep 04, 2015 2.095 2.114 2.114 2.114 307,161 -0.02(-0.91%)
Sep 03, 2015 2.075 2.153 2.056 2.134 372,215 +0.06(+2.82%)
Sep 02, 2015 2.183 2.183 2.059 2.075 575,987 -0.08(-3.62%)
Sep 01, 2015 2.251 2.278 2.144 2.153 443,533 -0.14(-5.96%)
Aug 31, 2015 2.231 2.309 2.212 2.290 466,916 +0.00(+0.00%)
Aug 28, 2015 2.280 2.339 2.231 2.290 469,874 +0.00(+0.00%)
Aug 27, 2015 2.183 2.290 2.105 2.290 587,563 +0.16(+7.44%)
Aug 26, 2015 2.027 2.131 1.960 2.131 623,092 +0.14(+7.18%)
Aug 25, 2015 2.046 2.069 1.903 1.988 1,010,171 +0.03(+1.46%)
Aug 24, 2015 1.903 2.046 1.874 1.960 1,005,396 -0.08(-3.74%)
Aug 21, 2015 2.017 2.150 2.017 2.036 771,511 -0.04(-1.83%)
Aug 20, 2015 2.103 2.150 2.055 2.074 634,065 -0.05(-2.24%)
Aug 19, 2015 2.122 2.215 2.027 2.122 1,080,818 -0.03(-1.33%)
Aug 18, 2015 2.255 2.293 2.131 2.150 719,410 -0.10(-4.64%)
Aug 17, 2015 2.169 2.255 2.122 2.255 777,602 +0.08(+3.49%)
Aug 14, 2015 2.131 2.207 2.122 2.179 476,936 +0.04(+1.78%)
Aug 13, 2015 2.017 2.188 2.017 2.141 581,347 +0.07(+3.21%)
Aug 12, 2015 2.046 2.122 1.893 2.074 997,513 +0.03(+1.40%)
Aug 11, 2015 2.293 2.302 1.979 2.046 1,561,967 -0.20(-8.90%)
Aug 10, 2015 2.245 2.293 2.217 2.245 400,067 +0.03(+1.29%)
Aug 07, 2015 2.245 2.293 2.184 2.217 359,173 -0.05(-2.10%)
Aug 06, 2015 2.207 2.312 2.165 2.264 479,719 +0.08(+3.48%)
Aug 05, 2015 2.207 2.255 2.188 2.188 671,777 -0.02(-0.86%)
Aug 04, 2015 2.255 2.283 2.188 2.207 716,408 -0.03(-1.28%)
Aug 03, 2015 2.369 2.379 2.217 2.236 661,422 -0.13(-5.62%)
Jul 31, 2015 2.331 2.407 2.322 2.369 815,887 +0.05(+2.05%)
Jul 30, 2015 2.417 2.426 2.322 2.322 552,913 -0.10(-3.94%)
Jul 29, 2015 2.264 2.436 2.255 2.417 408,574 +0.14(+6.28%)
Jul 28, 2015 2.312 2.312 2.264 2.274 300,733 -0.01(-0.42%)
Jul 27, 2015 2.274 2.293 2.255 2.283 405,748 +0.02(+0.84%)
Jul 24, 2015 2.341 2.360 2.255 2.264 810,189 -0.10(-4.03%)
Jul 23, 2015 2.502 2.510 2.360 2.360 632,260 -0.14(-5.70%)
Jul 22, 2015 2.502 2.531 2.474 2.502 502,100 -0.05(-1.87%)
Jul 21, 2015 2.597 2.664 2.540 2.550 634,643 -0.07(-2.55%)
Jul 20, 2015 2.731 2.769 2.588 2.616 1,005,836 -0.16(-5.82%)
Jul 17, 2015 2.816 2.835 2.769 2.778 415,321 -0.03(-1.02%)
Jul 16, 2015 2.864 2.921 2.788 2.807 501,552 -0.09(-2.96%)
Jul 15, 2015 2.978 2.978 2.883 2.892 495,208 -0.09(-2.88%)
Jul 14, 2015 2.940 2.978 2.930 2.978 613,022 +0.04(+1.29%)
Jul 13, 2015 2.911 2.997 2.911 2.940 777,396 -0.01(-0.32%)
Jul 10, 2015 2.873 2.968 2.864 2.949 587,162 +0.07(+2.31%)
Jul 09, 2015 2.921 2.940 2.854 2.883 559,248 -0.01(-0.33%)
Jul 08, 2015 2.873 2.949 2.864 2.892 566,133 -0.04(-1.30%)
Jul 07, 2015 2.949 2.949 2.826 2.930 596,008 -0.01(-0.32%)
Jul 06, 2015 2.959 3.016 2.883 2.940 658,405 -0.15(-4.92%)
Jul 02, 2015 3.026 3.092 3.092 3.092 677,185 +0.03(+0.93%)
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.