Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Atlantic Power Corp (TSX: ATP )

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 (%)
Apr 29, 2016 3.310 3.390 3.280 3.340 66,714 +0.02(+0.60%)
Apr 28, 2016 3.300 3.380 3.280 3.320 44,364 +0.01(+0.30%)
Apr 27, 2016 3.240 3.350 3.240 3.310 172,819 +0.07(+2.16%)
Apr 26, 2016 3.200 3.280 3.180 3.240 40,335 +0.03(+0.93%)
Apr 25, 2016 3.290 3.300 3.100 3.210 119,419 -0.10(-3.02%)
Apr 22, 2016 3.210 3.330 3.200 3.310 93,320 +0.09(+2.80%)
Apr 21, 2016 3.250 3.370 3.220 3.220 44,825 -0.06(-1.83%)
Apr 20, 2016 3.250 3.330 3.250 3.280 110,086 +0.05(+1.55%)
Apr 19, 2016 3.250 3.290 3.220 3.230 40,725 -0.08(-2.42%)
Apr 18, 2016 3.100 3.350 3.100 3.310 67,674 +0.20(+6.43%)
Apr 15, 2016 3.130 3.130 3.070 3.110 40,109 -0.04(-1.27%)
Apr 14, 2016 3.210 3.210 3.120 3.150 27,113 -0.06(-1.87%)
Apr 13, 2016 3.050 3.210 3.030 3.210 62,102 +0.15(+4.90%)
Apr 12, 2016 3.080 3.080 2.990 3.060 103,242 -0.02(-0.65%)
Apr 11, 2016 3.150 3.200 3.070 3.080 63,020 -0.10(-3.14%)
Apr 08, 2016 3.160 3.240 3.130 3.180 39,626 +0.04(+1.27%)
Apr 07, 2016 3.200 3.300 3.120 3.140 50,310 -0.13(-3.98%)
Apr 06, 2016 3.110 3.290 3.110 3.270 55,660 +0.13(+4.14%)
Apr 05, 2016 3.190 3.220 3.100 3.140 56,527 -0.09(-2.79%)
Apr 04, 2016 3.240 3.270 3.190 3.230 58,904 -0.02(-0.62%)
Apr 01, 2016 3.200 3.280 3.200 3.250 42,628 +0.06(+1.88%)
Mar 31, 2016 3.260 3.270 3.180 3.190 48,328 -0.05(-1.54%)
Mar 30, 2016 3.310 3.330 3.210 3.240 59,916 -0.07(-2.11%)
Mar 29, 2016 3.180 3.360 3.080 3.310 75,492 +0.14(+4.42%)
Mar 28, 2016 3.150 3.200 3.040 3.170 46,121 -0.05(-1.55%)
Mar 24, 2016 3.220 3.220 3.220 0 +0.08(+2.55%)
Mar 23, 2016 3.080 3.220 3.070 3.140 81,799 +0.04(+1.29%)
Mar 22, 2016 3.020 3.120 2.960 3.100 43,538 +0.08(+2.65%)
Mar 21, 2016 2.780 3.070 2.780 3.020 148,725 +0.12(+4.14%)
Mar 18, 2016 2.670 2.940 2.670 2.900 119,330 +0.23(+8.61%)
Mar 17, 2016 2.770 2.820 2.650 2.670 119,346 -0.12(-4.30%)
Mar 16, 2016 2.830 2.840 2.790 2.790 24,973 -0.04(-1.41%)
Mar 15, 2016 2.800 2.870 2.780 2.830 61,800 -0.01(-0.35%)
Mar 14, 2016 2.780 2.860 2.730 2.840 82,581 +0.04(+1.43%)
Mar 11, 2016 2.870 2.870 2.780 2.800 57,030 -0.05(-1.75%)
Mar 10, 2016 2.700 2.860 2.680 2.850 221,296 +0.18(+6.74%)
Mar 09, 2016 2.570 2.700 2.570 2.670 198,898 +0.11(+4.30%)
Mar 08, 2016 2.410 2.600 2.410 2.560 141,273 +0.19(+8.02%)
Mar 07, 2016 2.520 2.350 2.370 86,820 -0.16(-6.32%)
Mar 04, 2016 2.510 2.580 2.510 2.530 52,440 +0.03(+1.20%)
Mar 03, 2016 2.420 2.520 2.420 2.500 87,193 +0.08(+3.31%)
Mar 02, 2016 2.310 2.430 2.310 2.420 59,170 +0.10(+4.31%)
Mar 01, 2016 2.340 2.385 2.310 2.320 58,268 +0.00(+0.00%)
Feb 29, 2016 2.360 2.410 2.320 2.320 33,902 -0.05(-2.11%)
Feb 26, 2016 2.400 2.465 2.350 2.370 52,044 -0.07(-2.87%)
Feb 25, 2016 2.450 2.460 2.370 2.440 33,289 -0.01(-0.41%)
Feb 24, 2016 2.450 2.470 2.360 2.450 34,096 +0.01(+0.41%)
Feb 23, 2016 2.460 2.500 2.440 2.440 33,955 -0.02(-0.81%)
Feb 22, 2016 2.410 2.500 2.410 2.460 40,021 +0.04(+1.65%)
Feb 19, 2016 2.450 2.470 2.410 2.420 42,893 -0.07(-2.81%)
Feb 18, 2016 2.460 2.510 2.400 2.490 48,899 +0.03(+1.22%)
Feb 17, 2016 2.350 2.465 2.350 2.460 71,610 +0.08(+3.36%)
Feb 16, 2016 2.280 2.390 2.240 2.380 123,092 +0.08(+3.48%)
Feb 12, 2016 2.300 2.300 2.300 0 -0.01(-0.43%)
Feb 11, 2016 2.440 2.440 2.210 2.310 120,224 -0.08(-3.35%)
Feb 10, 2016 2.350 2.500 2.250 2.390 126,483 +0.05(+2.14%)
Feb 09, 2016 2.400 2.400 2.300 2.340 100,995 -0.02(-0.85%)
Feb 08, 2016 2.450 2.450 2.360 2.360 85,760 -0.09(-3.67%)
Feb 05, 2016 2.500 2.540 2.450 2.450 48,556 -0.07(-2.78%)
Feb 04, 2016 2.470 2.570 2.470 2.520 84,946 +0.03(+1.20%)
Feb 03, 2016 2.440 2.520 2.440 2.490 129,084 +0.03(+1.22%)
Feb 02, 2016 2.510 2.530 2.450 2.460 61,408 -0.06(-2.38%)
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.