Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Atlantic Power Corp (NY: AT )

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 (%)
Feb 27, 2015 2.497 2.712 2.479 2.712 2,048,171 +0.23(+9.43%)
Feb 26, 2015 2.507 2.507 2.432 2.479 530,342 -0.01(-0.38%)
Feb 25, 2015 2.451 2.497 2.432 2.488 527,705 +0.05(+2.07%)
Feb 24, 2015 2.474 2.511 2.419 2.438 641,381 -0.04(-1.48%)
Feb 23, 2015 2.520 2.520 2.447 2.474 653,570 -0.05(-1.82%)
Feb 20, 2015 2.584 2.602 2.502 2.520 869,763 -0.07(-2.83%)
Feb 19, 2015 2.575 2.607 2.511 2.593 924,078 +0.00(+0.00%)
Feb 18, 2015 2.520 2.602 2.495 2.593 1,402,716 +0.06(+2.54%)
Feb 17, 2015 2.456 2.538 2.428 2.529 742,700 +0.07(+2.99%)
Feb 13, 2015 2.401 2.456 2.456 2.456 913,396 +0.03(+1.13%)
Feb 12, 2015 2.447 2.493 2.428 2.428 336,057 -0.02(-0.75%)
Feb 11, 2015 2.419 2.488 2.419 2.447 814,269 +0.02(+0.75%)
Feb 10, 2015 2.373 2.474 2.318 2.428 929,204 +0.03(+1.15%)
Feb 09, 2015 2.383 2.428 2.383 2.401 599,046 -0.01(-0.38%)
Feb 06, 2015 2.392 2.419 2.355 2.410 564,055 +0.01(+0.38%)
Feb 05, 2015 2.401 2.447 2.300 2.401 1,251,290 -0.04(-1.50%)
Feb 04, 2015 2.502 2.502 2.419 2.438 435,097 -0.07(-2.92%)
Feb 03, 2015 2.428 2.529 2.428 2.511 621,883 +0.08(+3.40%)
Feb 02, 2015 2.419 2.465 2.383 2.428 467,536 +0.00(+0.00%)
Jan 30, 2015 2.474 2.511 2.392 2.428 727,882 -0.07(-2.93%)
Jan 29, 2015 2.520 2.520 2.383 2.502 2,708,716 -0.03(-1.09%)
Jan 28, 2015 2.511 2.547 2.438 2.529 1,150,682 -0.01(-0.36%)
Jan 27, 2015 2.511 2.566 2.511 2.538 609,923 -0.02(-0.72%)
Jan 26, 2015 2.493 2.593 2.493 2.557 734,731 +0.05(+2.20%)
Jan 23, 2015 2.483 2.561 2.438 2.502 589,317 +0.02(+0.74%)
Jan 22, 2015 2.456 2.511 2.392 2.483 927,277 +0.03(+1.12%)
Jan 21, 2015 2.428 2.474 2.428 2.456 686,326 +0.03(+1.13%)
Jan 20, 2015 2.438 2.451 2.383 2.428 986,532 -0.03(-1.12%)
Jan 16, 2015 2.383 2.474 2.373 2.456 495,109 +0.05(+2.29%)
Jan 15, 2015 2.447 2.483 2.366 2.401 564,144 -0.07(-2.96%)
Jan 14, 2015 2.410 2.474 2.373 2.474 772,334 +0.03(+1.12%)
Jan 13, 2015 2.438 2.502 2.392 2.447 541,264 +0.03(+1.14%)
Jan 12, 2015 2.410 2.465 2.328 2.419 796,853 -0.01(-0.38%)
Jan 09, 2015 2.419 2.502 2.392 2.428 423,963 -0.01(-0.38%)
Jan 08, 2015 2.438 2.515 2.392 2.438 584,579 +0.00(+0.00%)
Jan 07, 2015 2.392 2.474 2.392 2.438 485,645 +0.05(+1.92%)
Jan 06, 2015 2.447 2.483 2.373 2.392 640,853 -0.05(-2.25%)
Jan 05, 2015 2.557 2.557 2.410 2.447 738,258 -0.09(-3.61%)
Jan 02, 2015 2.474 2.566 2.456 2.538 845,888 +0.05(+2.21%)
Dec 31, 2014 2.520 2.483 2.483 2.483 1,329,718 -0.05(-2.17%)
Dec 30, 2014 2.438 2.547 2.401 2.538 1,091,681 +0.13(+5.32%)
Dec 29, 2014 2.346 2.557 2.346 2.410 861,851 +0.00(+0.00%)
Dec 26, 2014 2.355 2.511 2.350 2.410 761,701 +0.05(+2.33%)
Dec 24, 2014 2.401 2.355 2.355 2.355 479,724 -0.09(-3.75%)
Dec 23, 2014 2.547 2.566 2.447 2.447 649,969 -0.10(-3.96%)
Dec 22, 2014 2.676 2.676 2.428 2.547 1,125,314 -0.14(-5.12%)
Dec 19, 2014 2.538 2.685 2.520 2.685 1,765,036 +0.15(+5.78%)
Dec 18, 2014 2.456 2.584 2.419 2.538 1,900,325 +0.11(+4.53%)
Dec 17, 2014 2.263 2.428 2.254 2.428 1,724,779 +0.16(+7.29%)
Dec 16, 2014 2.163 2.291 2.163 2.263 1,719,240 +0.08(+3.78%)
Dec 15, 2014 2.144 2.190 2.126 2.181 868,768 +0.03(+1.28%)
Dec 12, 2014 2.144 2.182 2.140 2.153 835,225 +0.01(+0.43%)
Dec 11, 2014 2.135 2.181 2.117 2.144 666,168 +0.02(+0.86%)
Dec 10, 2014 2.172 2.190 2.098 2.126 1,068,167 -0.06(-2.93%)
Dec 09, 2014 2.080 2.199 2.025 2.190 1,049,837 +0.08(+3.91%)
Dec 08, 2014 2.108 2.144 2.071 2.108 1,047,238 -0.02(-0.86%)
Dec 05, 2014 2.071 2.134 2.062 2.126 755,230 +0.00(+0.00%)
Dec 04, 2014 2.108 2.135 2.080 2.126 1,494,272 +0.01(+0.43%)
Dec 03, 2014 2.117 2.144 2.089 2.117 523,654 +0.00(+0.00%)
Dec 02, 2014 2.080 2.163 2.080 2.117 963,507 +0.00(+0.00%)
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.