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 (%)
Mar 31, 2021 3.560 3.620 3.530 3.610 103,116 +0.05(+1.40%)
Mar 30, 2021 3.550 3.590 3.530 3.560 126,807 +0.03(+0.85%)
Mar 29, 2021 3.530 3.570 3.530 3.530 71,797 -0.01(-0.28%)
Mar 26, 2021 3.490 3.540 3.490 3.540 51,957 +0.01(+0.28%)
Mar 25, 2021 3.510 3.550 3.510 3.530 26,502 -0.01(-0.28%)
Mar 24, 2021 3.560 3.560 3.510 3.540 38,389 +0.01(+0.28%)
Mar 23, 2021 3.550 3.550 3.470 3.530 79,506 +0.02(+0.57%)
Mar 22, 2021 3.560 3.560 3.510 3.510 60,514 -0.05(-1.40%)
Mar 19, 2021 3.560 3.590 3.540 3.560 98,101 -0.03(-0.84%)
Mar 18, 2021 3.540 3.600 3.530 3.590 34,526 +0.05(+1.41%)
Mar 17, 2021 3.600 3.610 3.540 3.540 209,965 -0.07(-1.94%)
Mar 16, 2021 3.610 3.610 3.580 3.610 38,793 +0.00(+0.00%)
Mar 15, 2021 3.630 3.640 3.610 3.610 9,506 -0.04(-1.10%)
Mar 12, 2021 3.660 3.690 3.640 3.650 40,409 -0.01(-0.27%)
Mar 11, 2021 3.650 3.690 3.640 3.660 46,778 -0.03(-0.81%)
Mar 10, 2021 3.680 3.700 3.670 3.690 53,795 +0.03(+0.82%)
Mar 09, 2021 3.680 3.700 3.660 3.660 37,333 +0.00(+0.00%)
Mar 08, 2021 3.670 3.720 3.650 3.660 97,492 +0.01(+0.27%)
Mar 05, 2021 3.680 3.680 3.650 3.650 46,462 -0.01(-0.27%)
Mar 04, 2021 3.690 3.690 3.660 3.660 42,674 -0.01(-0.27%)
Mar 03, 2021 3.640 3.720 3.630 3.670 56,088 +0.04(+1.10%)
Mar 02, 2021 3.640 3.650 3.620 3.630 55,315 +0.00(+0.00%)
Mar 01, 2021 3.640 3.650 3.630 3.630 32,132 -0.04(-1.09%)
Feb 26, 2021 3.660 3.680 3.630 3.670 64,271 +0.04(+1.10%)
Feb 25, 2021 3.630 3.660 3.620 3.630 46,583 +0.00(+0.00%)
Feb 24, 2021 3.660 3.680 3.620 3.630 49,077 -0.02(-0.55%)
Feb 23, 2021 3.720 3.730 3.620 3.650 78,858 -0.06(-1.62%)
Feb 22, 2021 3.730 3.740 3.630 3.710 79,732 -0.03(-0.80%)
Feb 19, 2021 3.710 3.740 3.710 3.740 32,050 +0.01(+0.27%)
Feb 18, 2021 3.760 3.770 3.730 3.730 85,013 +0.00(+0.00%)
Feb 17, 2021 3.770 3.790 3.730 3.730 104,613 -0.03(-0.80%)
Feb 16, 2021 3.760 3.780 3.760 3.760 41,901 -0.01(-0.27%)
Feb 12, 2021 3.770 3.770 3.770 0 -0.01(-0.26%)
Feb 11, 2021 3.800 3.800 3.760 3.780 85,459 -0.02(-0.53%)
Feb 10, 2021 3.790 3.810 3.790 3.800 51,419 +0.00(+0.00%)
Feb 09, 2021 3.810 3.820 3.790 3.800 87,746 +0.00(+0.00%)
Feb 08, 2021 3.820 3.820 3.800 3.800 81,978 +0.00(+0.00%)
Feb 05, 2021 3.800 3.830 3.800 3.800 32,994 -0.01(-0.26%)
Feb 04, 2021 3.820 3.830 3.800 3.810 94,687 +0.00(+0.00%)
Feb 03, 2021 3.800 3.840 3.780 3.810 80,657 +0.01(+0.26%)
Feb 02, 2021 3.800 3.820 3.790 3.800 53,089 +0.00(+0.00%)
Feb 01, 2021 3.780 3.810 3.780 3.800 88,907 +0.02(+0.53%)
Jan 29, 2021 3.790 3.800 3.780 3.780 42,912 +0.00(+0.00%)
Jan 28, 2021 3.790 3.830 3.780 3.780 75,003 -0.02(-0.53%)
Jan 27, 2021 3.770 3.820 3.770 3.800 100,824 +0.00(+0.00%)
Jan 26, 2021 3.780 3.810 3.780 3.800 61,898 +0.00(+0.00%)
Jan 25, 2021 3.810 3.830 3.790 3.800 87,284 -0.01(-0.26%)
Jan 22, 2021 3.810 3.830 3.790 3.810 83,619 +0.03(+0.79%)
Jan 21, 2021 3.790 3.830 3.780 3.780 113,541 -0.03(-0.79%)
Jan 20, 2021 3.750 3.870 3.740 3.810 382,309 +0.06(+1.60%)
Jan 19, 2021 3.730 3.760 3.710 3.750 322,391 +0.04(+1.08%)
Jan 18, 2021 3.740 3.830 3.710 3.710 271,165 -0.01(-0.27%)
Jan 15, 2021 3.650 3.830 3.650 3.720 1,839,349 +1.05(+39.33%)
Jan 14, 2021 2.670 2.690 2.660 2.670 52,889 -0.01(-0.37%)
Jan 13, 2021 2.690 2.710 2.670 2.680 25,583 +0.01(+0.37%)
Jan 12, 2021 2.660 2.710 2.660 2.670 25,968 -0.03(-1.11%)
Jan 11, 2021 2.690 2.730 2.690 2.700 14,712 +0.01(+0.37%)
Jan 08, 2021 2.720 2.720 2.660 2.690 39,045 -0.02(-0.74%)
Jan 07, 2021 2.750 2.760 2.710 2.710 35,069 -0.06(-2.17%)
Jan 06, 2021 2.670 2.820 2.670 2.770 56,332 +0.09(+3.36%)
Jan 05, 2021 2.850 2.850 2.660 2.680 70,234 -0.15(-5.30%)
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.