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 (%)
Feb 28, 2014 2.960 3.050 2.865 2.900 819,248 +0.11(+3.94%)
Feb 27, 2014 2.920 2.930 2.710 2.790 436,596 -0.14(-4.78%)
Feb 26, 2014 3.020 3.020 2.890 2.930 270,104 -0.07(-2.33%)
Feb 25, 2014 2.940 3.000 2.940 3.000 315,646 +0.06(+2.04%)
Feb 24, 2014 2.950 2.950 2.880 2.940 238,528 +0.06(+2.08%)
Feb 21, 2014 2.960 2.990 2.870 2.880 224,242 -0.06(-2.04%)
Feb 20, 2014 2.910 3.000 2.880 2.940 213,565 +0.06(+2.08%)
Feb 19, 2014 3.060 3.120 2.870 2.880 486,966 -0.17(-5.57%)
Feb 18, 2014 2.900 3.130 2.890 3.050 576,262 +0.21(+7.39%)
Feb 14, 2014 2.840 2.840 2.840 0 +0.09(+3.27%)
Feb 13, 2014 2.600 2.800 2.580 2.750 571,338 +0.19(+7.42%)
Feb 12, 2014 2.530 2.580 2.500 2.560 418,471 +0.02(+0.79%)
Feb 11, 2014 2.530 2.570 2.500 2.540 212,188 +0.02(+0.79%)
Feb 10, 2014 2.690 2.690 2.520 2.520 380,050 -0.09(-3.45%)
Feb 07, 2014 2.410 2.640 2.410 2.610 419,482 +0.16(+6.53%)
Feb 06, 2014 2.490 2.510 2.350 2.450 679,401 -0.07(-2.78%)
Feb 05, 2014 2.510 2.610 2.480 2.520 561,812 -0.10(-3.82%)
Feb 04, 2014 2.670 2.690 2.530 2.620 0 -0.07(-2.60%)
Feb 03, 2014 2.920 3.000 2.460 2.690 1,524,021 -0.23(-7.88%)
Jan 31, 2014 3.420 3.420 2.870 2.920 2,747,375 -0.58(-16.57%)
Jan 30, 2014 3.380 3.510 3.380 3.500 611,367 +0.12(+3.55%)
Jan 29, 2014 3.380 3.390 3.330 3.380 291,655 -0.01(-0.29%)
Jan 28, 2014 3.420 3.450 3.365 3.390 1,076,881 -0.05(-1.45%)
Jan 27, 2014 3.500 3.500 3.400 3.440 215,959 -0.05(-1.43%)
Jan 24, 2014 3.540 3.540 3.420 3.490 384,220 -0.07(-1.97%)
Jan 23, 2014 3.590 3.600 3.550 3.560 208,048 +0.00(+0.00%)
Jan 22, 2014 3.600 3.600 3.560 3.560 178,850 -0.02(-0.56%)
Jan 21, 2014 3.560 3.600 3.560 3.580 345,035 +0.02(+0.56%)
Jan 20, 2014 3.610 3.610 3.550 3.560 110,445 -0.01(-0.28%)
Jan 17, 2014 3.620 3.660 3.570 3.570 256,033 -0.07(-1.92%)
Jan 16, 2014 3.660 3.660 3.610 3.640 222,065 -0.01(-0.27%)
Jan 15, 2014 3.600 3.700 3.600 3.650 363,249 +0.05(+1.39%)
Jan 14, 2014 3.580 3.690 3.570 3.600 197,794 +0.04(+1.12%)
Jan 13, 2014 3.650 3.660 3.540 3.560 508,071 -0.10(-2.73%)
Jan 10, 2014 3.660 3.710 3.620 3.660 200,771 +0.01(+0.27%)
Jan 09, 2014 3.750 3.765 3.620 3.650 263,178 -0.11(-2.93%)
Jan 08, 2014 3.840 3.880 3.700 3.760 557,995 -0.12(-3.09%)
Jan 07, 2014 3.600 3.880 3.550 3.880 654,978 +0.29(+8.08%)
Jan 06, 2014 3.620 3.670 3.550 3.590 303,265 -0.04(-1.10%)
Jan 03, 2014 3.640 3.710 3.620 3.630 253,289 -0.05(-1.36%)
Jan 02, 2014 3.750 3.760 3.630 3.680 235,091 -0.03(-0.81%)
Dec 31, 2013 3.710 3.710 3.710 0 +0.08(+2.20%)
Dec 30, 2013 3.800 3.840 3.630 3.630 411,062 -0.16(-4.22%)
Dec 27, 2013 3.480 3.790 3.480 3.790 604,214 +0.31(+8.91%)
Dec 24, 2013 3.480 3.480 3.480 0 +0.02(+0.58%)
Dec 23, 2013 3.260 3.470 3.250 3.460 766,120 +0.26(+8.12%)
Dec 20, 2013 3.360 3.410 3.050 3.200 7,462,773 -0.15(-4.48%)
Dec 19, 2013 3.450 3.500 3.340 3.350 503,348 -0.13(-3.74%)
Dec 18, 2013 3.510 3.550 3.420 3.480 333,844 -0.03(-0.85%)
Dec 17, 2013 3.560 3.590 3.510 3.510 268,195 -0.09(-2.50%)
Dec 16, 2013 3.620 3.640 3.510 3.600 270,430 -0.05(-1.37%)
Dec 13, 2013 3.280 3.680 3.280 3.650 613,329 +0.35(+10.61%)
Dec 12, 2013 3.280 3.310 3.270 3.300 200,980 +0.03(+0.92%)
Dec 11, 2013 3.330 3.330 3.270 3.270 301,952 -0.08(-2.39%)
Dec 10, 2013 3.330 3.400 3.300 3.350 183,473 -0.01(-0.30%)
Dec 09, 2013 3.400 3.410 3.260 3.360 424,442 -0.03(-0.88%)
Dec 06, 2013 3.470 3.495 3.370 3.390 344,515 -0.07(-2.02%)
Dec 05, 2013 3.470 3.500 3.420 3.460 343,565 -0.06(-1.70%)
Dec 04, 2013 3.500 3.530 3.420 3.520 399,176 -0.04(-1.12%)
Dec 03, 2013 3.560 3.580 3.410 3.560 833,114 -0.13(-3.52%)
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.