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 (%)
Nov 30, 2015 2.040 2.060 1.970 2.000 1,092,806 -0.02(-0.99%)
Nov 27, 2015 2.010 2.040 2.000 2.020 146,654 +0.02(+1.00%)
Nov 25, 2015 2.050 2.000 2.000 2.000 317,000 -0.05(-2.44%)
Nov 24, 2015 2.050 2.100 2.010 2.050 337,334 +0.00(+0.00%)
Nov 23, 2015 2.040 2.095 2.020 2.050 291,860 +0.01(+0.49%)
Nov 20, 2015 1.990 2.070 1.990 2.040 364,383 +0.02(+0.99%)
Nov 19, 2015 2.050 2.060 2.000 2.020 330,554 -0.02(-0.98%)
Nov 18, 2015 2.010 2.040 1.970 2.040 330,008 +0.04(+2.00%)
Nov 17, 2015 2.050 2.050 1.960 2.000 489,026 -0.04(-1.96%)
Nov 16, 2015 2.010 2.060 2.000 2.040 276,087 +0.03(+1.49%)
Nov 13, 2015 1.970 2.020 1.970 2.010 383,701 +0.02(+1.01%)
Nov 12, 2015 2.040 2.050 1.990 1.990 381,816 -0.06(-2.93%)
Nov 11, 2015 2.090 2.100 2.040 2.050 242,175 -0.01(-0.49%)
Nov 10, 2015 2.120 2.140 2.050 2.060 314,832 -0.06(-2.83%)
Nov 09, 2015 2.180 2.210 2.120 2.120 374,093 -0.06(-2.75%)
Nov 06, 2015 2.090 2.190 2.074 2.180 380,123 +0.09(+4.31%)
Nov 05, 2015 2.100 2.130 2.060 2.090 316,695 +0.00(+0.00%)
Nov 04, 2015 2.180 2.190 2.070 2.090 335,542 -0.10(-4.57%)
Nov 03, 2015 2.150 2.240 2.140 2.190 463,979 +0.01(+0.46%)
Nov 02, 2015 2.050 2.180 2.010 2.180 612,648 +0.14(+6.86%)
Oct 30, 2015 2.090 2.090 2.000 2.040 370,625 -0.01(-0.49%)
Oct 29, 2015 2.160 2.160 2.050 2.050 268,810 -0.10(-4.65%)
Oct 28, 2015 2.060 2.170 2.030 2.150 531,106 +0.10(+4.88%)
Oct 27, 2015 2.130 2.130 2.045 2.050 384,563 -0.10(-4.65%)
Oct 26, 2015 2.200 2.210 2.130 2.150 228,713 -0.05(-2.27%)
Oct 23, 2015 2.200 2.230 2.130 2.200 252,994 -0.01(-0.45%)
Oct 22, 2015 2.150 2.260 2.150 2.210 248,182 +0.05(+2.31%)
Oct 21, 2015 2.110 2.180 2.060 2.160 331,820 +0.03(+1.41%)
Oct 20, 2015 2.160 2.190 2.110 2.130 262,869 -0.02(-0.93%)
Oct 19, 2015 2.180 2.190 2.120 2.150 228,226 -0.02(-0.92%)
Oct 16, 2015 2.260 2.260 2.150 2.170 298,311 -0.07(-3.13%)
Oct 15, 2015 2.180 2.260 2.150 2.240 531,814 +0.05(+2.28%)
Oct 14, 2015 2.070 2.210 2.070 2.190 315,108 +0.13(+6.31%)
Oct 13, 2015 2.120 2.200 2.060 2.060 265,259 -0.07(-3.29%)
Oct 12, 2015 2.130 2.130 2.060 2.130 190,024 +0.01(+0.47%)
Oct 09, 2015 2.070 2.130 2.060 2.120 248,230 +0.07(+3.41%)
Oct 08, 2015 2.040 2.110 2.040 2.050 544,795 -0.02(-0.97%)
Oct 07, 2015 2.020 2.120 2.010 2.070 412,127 +0.06(+2.99%)
Oct 06, 2015 2.010 2.050 1.980 2.010 330,959 -0.01(-0.50%)
Oct 05, 2015 1.960 2.090 1.960 2.020 389,551 +0.10(+5.21%)
Oct 02, 2015 1.790 1.940 1.790 1.920 394,674 +0.12(+6.67%)
Oct 01, 2015 1.860 1.890 1.800 1.800 352,451 -0.06(-3.23%)
Sep 30, 2015 1.880 1.920 1.840 1.860 445,403 +0.02(+1.09%)
Sep 29, 2015 2.000 2.000 1.830 1.840 801,364 -0.13(-6.60%)
Sep 28, 2015 2.020 2.030 1.970 1.970 513,592 -0.04(-1.99%)
Sep 25, 2015 2.120 2.120 2.000 2.010 641,156 -0.09(-4.29%)
Sep 24, 2015 2.070 2.110 2.070 2.100 349,205 +0.01(+0.48%)
Sep 23, 2015 2.170 2.170 2.090 2.090 390,034 -0.06(-2.79%)
Sep 22, 2015 2.150 2.180 2.093 2.150 410,888 +0.00(+0.00%)
Sep 21, 2015 2.210 2.268 2.120 2.150 298,539 -0.05(-2.27%)
Sep 18, 2015 2.210 2.250 2.170 2.200 445,090 -0.03(-1.35%)
Sep 17, 2015 2.060 2.250 2.050 2.230 689,231 +0.18(+8.78%)
Sep 16, 2015 2.050 2.090 2.030 2.050 1,546,558 +0.01(+0.49%)
Sep 15, 2015 2.070 2.080 2.020 2.040 455,332 -0.03(-1.45%)
Sep 14, 2015 2.080 2.090 2.010 2.070 700,088 +0.00(+0.00%)
Sep 11, 2015 2.080 2.100 2.050 2.070 291,375 -0.01(-0.48%)
Sep 10, 2015 2.110 2.140 2.070 2.080 473,158 +0.01(+0.48%)
Sep 09, 2015 2.250 2.250 2.070 2.070 589,503 -0.14(-6.33%)
Sep 08, 2015 2.210 2.270 2.160 2.210 608,166 +0.04(+1.84%)
Sep 04, 2015 2.150 2.170 2.170 2.170 299,300 -0.02(-0.91%)
Sep 03, 2015 2.130 2.210 2.110 2.190 362,689 +0.06(+2.82%)
Sep 02, 2015 2.240 2.240 2.113 2.130 561,246 -0.08(-3.62%)
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.