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 (%)
Jan 31, 2020 3.190 3.200 3.160 3.160 31,900 -0.05(-1.56%)
Jan 30, 2020 3.190 3.230 3.140 3.210 68,730 -0.02(-0.62%)
Jan 29, 2020 3.120 3.230 3.120 3.230 115,418 +0.05(+1.57%)
Jan 28, 2020 3.180 3.190 3.180 3.180 14,540 +0.01(+0.32%)
Jan 27, 2020 3.150 3.170 3.110 3.170 1,043,400 +0.02(+0.63%)
Jan 24, 2020 3.160 3.190 3.150 3.150 160,175 -0.02(-0.63%)
Jan 23, 2020 3.170 3.180 3.170 3.170 35,115 -0.01(-0.31%)
Jan 22, 2020 3.150 3.180 3.150 3.180 42,214 +0.04(+1.27%)
Jan 21, 2020 3.170 3.190 3.140 3.140 98,190 -0.05(-1.57%)
Jan 20, 2020 3.170 3.190 3.170 3.190 7,468 +0.02(+0.63%)
Jan 17, 2020 3.120 3.190 3.120 3.170 135,065 +0.03(+0.96%)
Jan 16, 2020 3.070 3.160 3.070 3.140 56,983 +0.05(+1.62%)
Jan 15, 2020 3.140 3.140 3.080 3.090 47,283 -0.04(-1.28%)
Jan 14, 2020 3.080 3.140 3.080 3.130 38,020 +0.06(+1.95%)
Jan 13, 2020 3.050 3.100 3.050 3.070 17,800 -0.02(-0.65%)
Jan 10, 2020 3.070 3.100 3.070 3.090 5,019 +0.02(+0.65%)
Jan 09, 2020 3.080 3.100 3.060 3.070 19,131 +0.00(+0.00%)
Jan 08, 2020 3.050 3.090 3.040 3.070 21,325 +0.02(+0.66%)
Jan 07, 2020 3.030 3.060 3.030 3.050 33,989 +0.03(+0.99%)
Jan 06, 2020 3.030 3.050 3.020 3.020 21,477 +0.01(+0.33%)
Jan 03, 2020 3.050 3.060 3.010 3.010 19,665 -0.02(-0.66%)
Jan 02, 2020 3.030 3.070 3.030 3.030 17,805 +0.01(+0.33%)
Dec 31, 2019 3.020 3.020 3.020 0 -0.02(-0.66%)
Dec 30, 2019 3.060 3.090 3.040 3.040 14,796 -0.01(-0.33%)
Dec 27, 2019 3.070 3.080 3.040 3.050 11,310 -0.04(-1.29%)
Dec 24, 2019 3.090 3.090 3.090 0 -0.01(-0.32%)
Dec 23, 2019 3.110 3.130 3.090 3.100 13,650 -0.03(-0.96%)
Dec 20, 2019 3.010 3.180 3.010 3.130 96,214 +0.08(+2.62%)
Dec 19, 2019 3.030 3.090 3.030 3.050 35,789 +0.01(+0.33%)
Dec 18, 2019 3.100 3.120 3.040 3.040 53,258 -0.09(-2.88%)
Dec 17, 2019 3.150 3.150 3.120 3.130 36,021 -0.02(-0.63%)
Dec 16, 2019 3.120 3.190 3.120 3.150 32,980 -0.01(-0.32%)
Dec 13, 2019 3.160 3.190 3.140 3.160 24,809 +0.00(+0.00%)
Dec 12, 2019 3.150 3.200 3.150 3.160 21,385 +0.01(+0.32%)
Dec 11, 2019 3.110 3.170 3.110 3.150 32,527 +0.04(+1.29%)
Dec 10, 2019 3.140 3.180 3.110 3.110 46,300 -0.09(-2.81%)
Dec 09, 2019 3.160 3.210 3.160 3.200 36,437 -0.03(-0.93%)
Dec 06, 2019 3.110 3.230 3.110 3.230 65,089 +0.14(+4.53%)
Dec 05, 2019 3.060 3.130 3.060 3.090 12,964 +0.02(+0.65%)
Dec 04, 2019 3.080 3.090 3.050 3.070 30,815 -0.01(-0.32%)
Dec 03, 2019 3.070 3.140 3.070 3.080 17,209 -0.05(-1.60%)
Dec 02, 2019 3.130 3.150 3.130 3.130 6,968 +0.00(+0.00%)
Nov 29, 2019 3.190 3.190 3.130 3.130 10,530 -0.04(-1.26%)
Nov 28, 2019 3.080 3.170 3.080 3.170 3,363 +0.02(+0.63%)
Nov 27, 2019 3.180 3.180 3.140 3.150 35,050 +0.00(+0.00%)
Nov 26, 2019 3.150 3.170 3.130 3.150 20,387 -0.02(-0.63%)
Nov 25, 2019 3.220 3.220 3.160 3.170 9,147 -0.05(-1.55%)
Nov 22, 2019 3.200 3.250 3.200 3.220 24,186 +0.00(+0.00%)
Nov 21, 2019 3.210 3.220 3.160 3.220 8,657 +0.01(+0.31%)
Nov 20, 2019 3.210 3.230 3.180 3.210 24,094 -0.02(-0.62%)
Nov 19, 2019 3.170 3.240 3.170 3.230 8,973 +0.00(+0.00%)
Nov 18, 2019 3.200 3.230 3.160 3.230 28,288 +0.02(+0.62%)
Nov 15, 2019 3.220 3.230 3.180 3.210 38,412 -0.04(-1.23%)
Nov 14, 2019 3.220 3.250 3.220 3.250 15,595 +0.03(+0.93%)
Nov 13, 2019 3.150 3.220 3.150 3.220 21,626 +0.04(+1.26%)
Nov 12, 2019 3.140 3.220 3.140 3.180 50,700 -0.03(-0.93%)
Nov 11, 2019 3.180 3.220 3.140 3.210 52,462 +0.03(+0.94%)
Nov 08, 2019 3.180 3.190 3.170 3.180 13,450 +0.00(+0.00%)
Nov 07, 2019 3.160 3.250 3.140 3.180 65,922 +0.03(+0.95%)
Nov 06, 2019 3.110 3.160 3.100 3.150 29,160 +0.03(+0.96%)
Nov 05, 2019 3.030 3.120 3.030 3.120 29,583 +0.06(+1.96%)
Nov 04, 2019 3.100 3.100 3.040 3.060 38,549 -0.02(-0.65%)
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.