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 30, 2013 4.670 4.790 4.670 4.740 218,826 +0.04(+0.85%)
Apr 29, 2013 4.800 4.850 4.690 4.700 379,207 -0.13(-2.69%)
Apr 26, 2013 4.850 4.910 4.750 4.830 307,587 -0.08(-1.63%)
Apr 25, 2013 4.810 4.980 4.770 4.910 329,776 +0.09(+1.87%)
Apr 24, 2013 4.850 4.890 4.740 4.820 326,510 -0.04(-0.82%)
Apr 23, 2013 4.760 4.930 4.750 4.860 359,754 +0.12(+2.53%)
Apr 22, 2013 4.760 4.780 4.580 4.740 247,508 +0.01(+0.21%)
Apr 19, 2013 4.800 4.810 4.700 4.730 184,052 -0.04(-0.84%)
Apr 18, 2013 4.800 4.890 4.710 4.770 272,781 -0.01(-0.21%)
Apr 17, 2013 5.060 5.060 4.760 4.780 470,565 -0.26(-5.16%)
Apr 16, 2013 4.850 5.130 4.780 5.040 676,663 +0.34(+7.23%)
Apr 15, 2013 5.120 5.140 4.680 4.700 796,997 -0.42(-8.20%)
Apr 12, 2013 4.850 5.300 4.850 5.120 494,091 +0.25(+5.13%)
Apr 11, 2013 4.940 4.980 4.830 4.870 252,691 -0.11(-2.21%)
Apr 10, 2013 4.900 5.060 4.830 4.980 328,553 +0.07(+1.43%)
Apr 09, 2013 4.830 4.940 4.780 4.910 305,539 +0.05(+1.03%)
Apr 08, 2013 4.850 4.960 4.740 4.860 292,109 -0.02(-0.41%)
Apr 05, 2013 4.940 5.000 4.860 4.880 298,812 -0.11(-2.20%)
Apr 04, 2013 4.930 5.030 4.850 4.990 248,504 +0.03(+0.60%)
Apr 03, 2013 5.120 5.170 4.910 4.960 500,785 -0.11(-2.17%)
Apr 02, 2013 4.750 5.100 4.730 5.070 497,138 +0.33(+6.96%)
Apr 01, 2013 5.010 5.100 4.740 4.740 376,186 -0.26(-5.20%)
Mar 28, 2013 5.000 5.000 5.000 0 -0.09(-1.77%)
Mar 27, 2013 5.020 5.240 4.950 5.090 891,161 +0.25(+5.17%)
Mar 26, 2013 4.840 4.900 4.640 4.840 810,580 -0.13(-2.62%)
Mar 25, 2013 5.250 5.250 4.950 4.970 783,234 -0.30(-5.69%)
Mar 22, 2013 5.250 5.310 5.210 5.270 499,493 +0.02(+0.38%)
Mar 21, 2013 5.350 5.380 5.220 5.250 494,233 -0.07(-1.32%)
Mar 20, 2013 5.270 5.390 5.250 5.320 512,460 +0.04(+0.76%)
Mar 19, 2013 5.250 5.390 5.160 5.280 468,697 +0.00(+0.00%)
Mar 18, 2013 5.400 5.450 5.250 5.280 732,492 -0.18(-3.30%)
Mar 15, 2013 5.530 5.600 5.320 5.460 2,564,040 -0.06(-1.09%)
Mar 14, 2013 5.920 5.940 5.500 5.520 951,779 -0.39(-6.60%)
Mar 13, 2013 5.720 5.960 5.660 5.910 553,016 +0.18(+3.14%)
Mar 12, 2013 5.750 5.850 5.650 5.730 495,343 +0.03(+0.53%)
Mar 11, 2013 5.620 5.730 5.430 5.700 719,767 +0.14(+2.52%)
Mar 08, 2013 5.710 5.770 5.550 5.560 684,349 -0.14(-2.46%)
Mar 07, 2013 5.740 5.940 5.700 5.700 1,208,501 -0.12(-2.06%)
Mar 06, 2013 5.820 5.880 5.510 5.820 1,273,714 +0.00(+0.00%)
Mar 05, 2013 6.010 6.230 5.740 5.820 1,972,674 -0.24(-3.96%)
Mar 04, 2013 6.880 6.900 5.960 6.060 3,131,423 -1.24(-16.99%)
Mar 01, 2013 6.310 7.530 6.270 7.300 3,310,692 -2.96(-28.85%)
Feb 28, 2013 10.53 10.54 10.25 10.26 881,337 -0.28(-2.66%)
Feb 27, 2013 10.53 10.78 10.52 10.54 291,713 -0.06(-0.57%)
Feb 26, 2013 10.56 10.70 10.56 10.60 275,078 -0.21(-1.94%)
Feb 22, 2013 10.59 10.92 10.58 10.81 399,071 +0.25(+2.37%)
Feb 21, 2013 10.75 10.83 10.46 10.56 528,133 -0.27(-2.49%)
Feb 20, 2013 11.17 11.19 10.70 10.83 563,183 -0.34(-3.04%)
Feb 19, 2013 11.47 11.60 11.09 11.17 650,924 -0.42(-3.62%)
Feb 15, 2013 11.59 11.59 11.59 0 -0.31(-2.61%)
Feb 14, 2013 12.17 12.20 11.87 11.90 218,626 -0.25(-2.06%)
Feb 13, 2013 12.06 12.24 12.06 12.15 123,164 +0.04(+0.33%)
Feb 12, 2013 12.18 12.24 12.09 12.11 144,403 -0.08(-0.66%)
Feb 11, 2013 12.29 12.30 12.12 12.19 179,044 -0.06(-0.49%)
Feb 08, 2013 12.17 12.25 12.05 12.25 153,827 +0.17(+1.41%)
Feb 07, 2013 11.87 12.09 11.82 12.08 229,937 +0.22(+1.85%)
Feb 06, 2013 11.85 11.93 11.76 11.86 155,824 +0.18(+1.54%)
Feb 04, 2013 11.44 11.85 11.44 11.68 338,553 +0.11(+0.95%)
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.