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

Atlantic Power & Infrastructure Corp (OP: AWSL )

0.0500 +0.0020 (+4.17%)
Streaming Delayed Price Updated: 3:58 PM EST, Feb 14, 2025 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 14, 2025 0.0441 0.0500 0.0441 0.0500 706,145 +0.00(+4.17%)
Feb 13, 2025 0.0380 0.0480 0.0380 0.0480 576,667 +0.01(+11.63%)
Feb 12, 2025 0.0366 0.0430 0.0366 0.0430 72,400 +0.00(+2.38%)
Feb 11, 2025 0.0430 0.0449 0.0397 0.0420 64,711 +0.00(+0.48%)
Feb 10, 2025 0.0411 0.0430 0.0399 0.0418 52,309 -0.00(-2.79%)
Feb 07, 2025 0.0420 0.0449 0.0420 0.0430 76,617 +0.00(+2.38%)
Feb 06, 2025 0.0420 0.0420 0.0410 0.0420 72,248 +0.00(+2.94%)
Feb 05, 2025 0.0402 0.0420 0.0402 0.0408 257,100 +0.00(+4.08%)
Feb 04, 2025 0.0407 0.0410 0.0392 0.0392 58,120 -0.00(-6.67%)
Feb 03, 2025 0.0384 0.0420 0.0380 0.0420 411,800 +0.00(+5.26%)
Jan 31, 2025 0.0378 0.0416 0.0369 0.0399 511,282 +0.01(+17.01%)
Jan 30, 2025 0.0400 0.0400 0.0341 0.0341 52,351 -0.00(-11.43%)
Jan 29, 2025 0.0380 0.0390 0.0380 0.0385 204,199 +0.01(+16.67%)
Jan 28, 2025 0.0332 0.0348 0.0330 0.0330 64,473 +0.00(+0.30%)
Jan 27, 2025 0.0312 0.0329 0.0310 0.0329 69,010 +0.00(+5.79%)
Jan 24, 2025 0.0380 0.0380 0.0311 0.0311 4,695 -0.00(-13.61%)
Jan 23, 2025 0.0350 0.0380 0.0350 0.0360 214,693 +0.00(+3.15%)
Jan 22, 2025 0.0286 0.0375 0.0286 0.0349 298,750 +0.00(+1.45%)
Jan 21, 2025 0.0340 0.0344 0.0325 0.0344 22,915 +0.00(+2.99%)
Jan 17, 2025 0.0334 0.0334 0.0334 0.0334 1,000 +0.00(+1.83%)
Jan 15, 2025 0.0328 0 +0.00(+0.00%)
Jan 13, 2025 0.0328 26 +0.01(+21.93%)
Jan 10, 2025 0.0269 0.0269 0.0269 0.0269 2,000 +0.00(+0.00%)
Jan 08, 2025 0.0315 0.0315 0.0269 0.0269 2,536 -0.00(-6.92%)
Jan 07, 2025 0.0269 0.0328 0.0269 0.0289 6,668 +0.00(+4.71%)
Jan 06, 2025 0.0328 0.0328 0.0276 0.0276 6,993 -0.00(-6.12%)
Jan 03, 2025 0.0326 0.0326 0.0294 0.0294 50,610 -0.00(-10.64%)
Jan 02, 2025 0.0270 0.0329 0.0270 0.0329 76,750 +0.01(+21.85%)
Dec 31, 2024 0.0270 0 +0.00(+0.00%)
Dec 30, 2024 0.0265 0.0270 0.0265 0.0270 79,279 -0.01(-18.18%)
Dec 27, 2024 0.0308 0.0330 0.0300 0.0330 24,572 -0.00(-0.60%)
Dec 26, 2024 0.0300 0.0332 0.0300 0.0332 1,370 +0.00(+9.93%)
Dec 24, 2024 0.0325 0.0325 0.0302 0.0302 464 -0.00(-11.18%)
Dec 23, 2024 0.0299 0.0340 0.0270 0.0340 66,036 +0.01(+21.00%)
Dec 20, 2024 0.0300 0.0300 0.0281 0.0281 10,500 -0.00(-1.75%)
Dec 19, 2024 0.0260 0.0300 0.0260 0.0286 128,305 -0.00(-0.69%)
Dec 18, 2024 0.0285 0.0288 0.0285 0.0288 20,512 +0.00(+0.70%)
Dec 17, 2024 0.0310 0.0320 0.0260 0.0286 63,235 +0.00(+3.25%)
Dec 13, 2024 0.0277 10 -0.00(-7.67%)
Dec 12, 2024 0.0300 0.0300 0.0300 0.0300 139 +0.00(+4.90%)
Dec 11, 2024 0.0292 0.0292 0.0281 0.0286 24,943 -0.00(-4.03%)
Dec 10, 2024 0.0300 0.0300 0.0241 0.0298 259,300 -0.00(-0.67%)
Dec 09, 2024 0.0301 0.0301 0.0275 0.0300 76,673 +0.00(+3.81%)
Dec 06, 2024 0.0268 0.0292 0.0268 0.0289 28,589 -0.00(-3.99%)
Dec 05, 2024 0.0267 0.0301 0.0267 0.0301 11,200 +0.00(+9.45%)
Dec 04, 2024 0.0266 0.0300 0.0255 0.0275 18,701 -0.00(-3.17%)
Dec 03, 2024 0.0284 0.0301 0.0284 0.0284 1,296 +0.00(+6.77%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.