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 29, 2018 2.710 2.710 2.710 0 -0.01(-0.37%)
Mar 28, 2018 2.710 2.810 2.710 2.720 113,275 -0.10(-3.55%)
Mar 27, 2018 2.710 2.820 2.710 2.820 97,876 +0.10(+3.68%)
Mar 26, 2018 2.720 2.750 2.700 2.720 80,819 +0.02(+0.74%)
Mar 23, 2018 2.760 2.760 2.700 2.700 44,571 -0.03(-1.10%)
Mar 22, 2018 2.760 2.820 2.710 2.730 159,943 -0.02(-0.73%)
Mar 21, 2018 2.700 2.810 2.690 2.750 128,230 +0.03(+1.10%)
Mar 20, 2018 2.780 2.780 2.720 2.720 20,635 -0.02(-0.73%)
Mar 19, 2018 2.750 2.790 2.740 2.740 56,562 -0.01(-0.36%)
Mar 16, 2018 2.750 2.790 2.740 2.750 86,391 -0.04(-1.43%)
Mar 15, 2018 2.750 2.830 2.750 2.790 133,468 +0.02(+0.72%)
Mar 14, 2018 2.720 2.820 2.720 2.770 85,564 +0.04(+1.47%)
Mar 13, 2018 2.800 2.840 2.730 2.730 144,829 -0.08(-2.85%)
Mar 12, 2018 2.770 2.810 2.760 2.810 104,974 +0.02(+0.72%)
Mar 09, 2018 2.670 2.790 2.650 2.790 225,713 +0.12(+4.49%)
Mar 08, 2018 2.700 2.740 2.670 2.670 171,228 +0.02(+0.75%)
Mar 07, 2018 2.770 2.790 2.630 2.650 216,256 -0.11(-3.99%)
Mar 06, 2018 2.810 2.840 2.680 2.760 356,967 -0.07(-2.47%)
Mar 05, 2018 2.780 2.880 2.750 2.830 146,800 +0.08(+2.91%)
Mar 02, 2018 2.670 2.760 2.670 2.750 74,829 +0.01(+0.36%)
Mar 01, 2018 2.730 2.780 2.680 2.740 127,954 +0.00(+0.00%)
Feb 28, 2018 2.810 2.850 2.700 2.740 435,915 +0.02(+0.74%)
Feb 27, 2018 2.550 2.750 2.530 2.720 358,973 +0.18(+7.09%)
Feb 26, 2018 2.540 2.570 2.510 2.540 77,512 +0.00(+0.00%)
Feb 23, 2018 2.560 2.580 2.540 2.540 21,510 -0.02(-0.78%)
Feb 22, 2018 2.540 2.620 2.500 2.560 66,457 +0.06(+2.40%)
Feb 21, 2018 2.570 2.580 2.500 2.500 39,106 -0.06(-2.34%)
Feb 20, 2018 2.440 2.590 2.410 2.560 177,142 +0.16(+6.67%)
Feb 16, 2018 2.400 2.400 2.400 0 +0.10(+4.35%)
Feb 15, 2018 2.330 2.340 2.260 2.300 50,455 -0.02(-0.86%)
Feb 14, 2018 2.350 2.360 2.315 2.320 75,620 -0.05(-2.11%)
Feb 13, 2018 2.420 2.440 2.340 2.370 66,154 -0.05(-2.07%)
Feb 12, 2018 2.440 2.450 2.420 2.420 24,301 -0.01(-0.41%)
Feb 09, 2018 2.490 2.490 2.400 2.430 88,163 -0.01(-0.41%)
Feb 08, 2018 2.440 2.490 2.440 2.440 51,313 -0.04(-1.61%)
Feb 07, 2018 2.450 2.510 2.430 2.480 89,312 +0.04(+1.64%)
Feb 06, 2018 2.470 2.490 2.450 2.440 44,692 -0.08(-3.17%)
Feb 05, 2018 2.490 2.550 2.490 2.520 72,776 +0.02(+0.80%)
Feb 02, 2018 2.530 2.540 2.460 2.500 103,669 -0.03(-1.19%)
Feb 01, 2018 2.600 2.610 2.530 2.530 136,320 -0.10(-3.80%)
Jan 31, 2018 2.660 2.660 2.600 2.630 127,650 -0.05(-1.87%)
Jan 30, 2018 2.710 2.710 2.615 2.680 100,150 -0.04(-1.47%)
Jan 29, 2018 2.720 2.760 2.710 2.720 101,226 -0.03(-1.09%)
Jan 26, 2018 2.780 2.790 2.730 2.750 67,961 -0.03(-1.08%)
Jan 25, 2018 2.830 2.830 2.780 2.780 162,979 -0.05(-1.77%)
Jan 24, 2018 2.860 2.880 2.830 2.830 217,121 -0.07(-2.41%)
Jan 23, 2018 2.960 2.970 2.850 2.900 560,229 -0.07(-2.36%)
Jan 22, 2018 2.990 3.010 2.960 2.970 61,691 -0.02(-0.67%)
Jan 19, 2018 2.950 3.000 2.940 2.990 34,418 +0.02(+0.67%)
Jan 18, 2018 3.010 3.020 2.960 2.970 57,679 -0.04(-1.33%)
Jan 17, 2018 2.930 3.010 2.920 3.010 57,381 +0.10(+3.44%)
Jan 16, 2018 2.980 3.020 2.890 2.910 108,206 -0.05(-1.85%)
Jan 15, 2018 2.990 2.990 2.950 2.965 21,472 -0.04(-1.17%)
Jan 12, 2018 3.000 3.230 2.960 3.000 577,236 +0.11(+3.81%)
Jan 11, 2018 2.820 2.890 2.790 2.890 76,785 +0.06(+2.12%)
Jan 10, 2018 2.810 2.860 2.800 2.830 91,363 -0.02(-0.70%)
Jan 09, 2018 2.880 2.900 2.810 2.850 61,536 -0.03(-1.04%)
Jan 08, 2018 2.880 2.920 2.860 2.880 37,480 -0.01(-0.35%)
Jan 05, 2018 2.910 2.910 2.870 2.890 29,285 -0.04(-1.37%)
Jan 04, 2018 2.950 2.980 2.900 2.930 46,276 -0.04(-1.35%)
Jan 03, 2018 2.980 2.990 2.950 2.970 30,296 +0.01(+0.34%)
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.