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 (%)
Jul 31, 2017 2.920 2.970 2.910 2.920 36,802 -0.02(-0.68%)
Jul 28, 2017 2.940 2.950 2.870 2.940 73,118 -0.02(-0.68%)
Jul 27, 2017 2.980 2.980 2.940 2.960 23,800 +0.00(+0.00%)
Jul 26, 2017 2.960 2.980 2.940 2.960 14,242 +0.00(+0.00%)
Jul 25, 2017 2.960 3.020 2.940 2.960 76,552 -0.01(-0.34%)
Jul 24, 2017 2.950 3.000 2.940 2.970 38,779 -0.01(-0.34%)
Jul 21, 2017 2.960 3.000 2.920 2.980 30,891 +0.03(+1.02%)
Jul 20, 2017 2.960 2.990 2.930 2.950 51,785 -0.03(-1.01%)
Jul 19, 2017 2.910 2.980 2.910 2.980 17,835 +0.04(+1.36%)
Jul 18, 2017 3.040 3.050 2.935 2.940 74,378 -0.10(-3.29%)
Jul 17, 2017 3.020 3.060 2.920 3.040 107,228 +0.03(+1.00%)
Jul 14, 2017 2.950 3.030 2.950 3.010 34,309 +0.02(+0.67%)
Jul 13, 2017 2.960 3.000 2.950 2.990 36,002 +0.02(+0.67%)
Jul 12, 2017 3.010 3.040 2.960 2.970 61,717 -0.05(-1.66%)
Jul 11, 2017 3.030 3.070 3.000 3.020 30,799 -0.03(-0.98%)
Jul 10, 2017 3.080 3.100 3.030 3.050 22,592 -0.03(-0.97%)
Jul 07, 2017 3.040 3.090 3.030 3.080 29,400 +0.02(+0.65%)
Jul 06, 2017 3.100 3.130 3.020 3.060 70,582 -0.08(-2.55%)
Jul 05, 2017 3.060 3.150 3.010 3.140 87,684 +0.05(+1.62%)
Jul 04, 2017 3.050 3.090 3.050 3.090 11,933 +0.02(+0.65%)
Jul 03, 2017 3.070 3.070 3.070 3.070 0 +0.00(+0.00%)
Jun 30, 2017 3.100 3.130 3.050 3.070 48,488 -0.03(-0.97%)
Jun 29, 2017 3.120 3.170 3.100 3.100 17,202 -0.03(-0.96%)
Jun 28, 2017 3.100 3.180 3.100 3.130 138,609 +0.04(+1.29%)
Jun 27, 2017 3.190 3.270 3.090 3.090 138,223 -0.13(-4.04%)
Jun 26, 2017 3.150 3.230 3.150 3.220 24,004 +0.08(+2.55%)
Jun 23, 2017 3.270 3.280 3.140 3.140 57,918 -0.15(-4.56%)
Jun 22, 2017 3.240 3.310 3.240 3.290 36,053 +0.01(+0.30%)
Jun 21, 2017 3.230 3.290 3.230 3.280 16,641 +0.04(+1.23%)
Jun 20, 2017 3.320 3.400 3.240 3.240 52,533 -0.12(-3.57%)
Jun 19, 2017 3.240 3.370 3.240 3.360 43,536 +0.13(+4.02%)
Jun 16, 2017 3.270 3.280 3.200 3.230 44,708 -0.05(-1.52%)
Jun 15, 2017 3.350 3.350 3.260 3.280 15,800 -0.03(-0.91%)
Jun 14, 2017 3.370 3.370 3.290 3.310 47,011 -0.04(-1.19%)
Jun 13, 2017 3.320 3.360 3.310 3.350 45,067 +0.04(+1.21%)
Jun 12, 2017 3.450 3.450 3.300 3.310 66,722 -0.12(-3.50%)
Jun 09, 2017 3.350 3.430 3.340 3.430 31,364 +0.07(+2.08%)
Jun 08, 2017 3.370 3.410 3.300 3.360 36,423 -0.01(-0.30%)
Jun 07, 2017 3.340 3.400 3.340 3.370 54,794 -0.01(-0.30%)
Jun 06, 2017 3.380 3.410 3.330 3.380 33,536 -0.03(-0.88%)
Jun 05, 2017 3.410 3.430 3.310 3.410 51,363 +0.02(+0.59%)
Jun 02, 2017 3.230 3.400 3.230 3.390 139,193 +0.17(+5.28%)
Jun 01, 2017 3.170 3.240 3.170 3.220 87,436 +0.11(+3.54%)
May 31, 2017 3.220 3.230 3.110 3.110 123,370 -0.10(-3.12%)
May 30, 2017 3.250 3.280 3.200 3.210 56,209 -0.06(-1.83%)
May 29, 2017 3.260 3.290 3.260 3.270 6,921 -0.02(-0.61%)
May 26, 2017 3.270 3.290 3.270 3.290 20,347 +0.00(+0.00%)
May 25, 2017 3.260 3.290 3.250 3.290 20,825 +0.02(+0.61%)
May 24, 2017 3.260 3.300 3.250 3.270 17,407 +0.00(+0.00%)
May 23, 2017 3.210 3.310 3.210 3.270 43,377 +0.03(+0.93%)
May 19, 2017 3.300 3.320 3.240 3.240 112,046 -0.06(-1.82%)
May 18, 2017 3.310 3.330 3.290 3.300 29,478 -0.03(-0.90%)
May 17, 2017 3.290 3.350 3.290 3.330 52,752 +0.01(+0.30%)
May 16, 2017 3.300 3.325 3.290 3.320 33,229 +0.00(+0.00%)
May 15, 2017 3.300 3.340 3.290 3.320 30,071 +0.01(+0.30%)
May 12, 2017 3.320 3.320 3.290 3.310 32,081 +0.00(+0.00%)
May 11, 2017 3.290 3.330 3.280 3.310 53,232 +0.01(+0.30%)
May 10, 2017 3.290 3.340 3.290 3.300 52,777 +0.00(+0.00%)
May 09, 2017 3.300 3.360 3.270 3.300 55,331 -0.02(-0.60%)
May 08, 2017 3.280 3.320 3.240 3.320 105,133 +0.00(+0.00%)
May 05, 2017 3.310 3.410 3.300 3.320 37,194 +0.00(+0.00%)
May 04, 2017 3.360 3.390 3.300 3.320 40,538 -0.07(-2.06%)
May 03, 2017 3.360 3.400 3.310 3.390 52,262 +0.02(+0.59%)
May 02, 2017 3.360 3.410 3.360 3.370 42,296 -0.01(-0.30%)
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.