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 (%)
May 24, 2011 14.66 14.77 14.63 14.76 78,106 +0.03(+0.20%)
May 20, 2011 14.68 14.80 14.63 14.73 63,887 +0.10(+0.68%)
May 19, 2011 14.70 14.73 14.61 14.63 87,018 -0.02(-0.14%)
May 18, 2011 14.59 14.73 14.59 14.65 78,009 +0.09(+0.62%)
May 17, 2011 14.60 14.69 14.56 14.56 47,554 -0.11(-0.75%)
May 16, 2011 14.69 14.75 14.62 14.67 105,559 -0.06(-0.41%)
May 13, 2011 14.69 14.74 14.52 14.73 104,767 +0.07(+0.48%)
May 12, 2011 14.90 14.99 14.66 14.66 142,269 -0.24(-1.61%)
May 11, 2011 14.88 14.92 14.85 14.90 87,510 +0.02(+0.13%)
May 10, 2011 14.88 14.98 14.83 14.88 134,251 -0.01(-0.07%)
May 09, 2011 14.77 14.90 14.72 14.89 124,798 +0.14(+0.95%)
May 06, 2011 14.84 14.85 14.74 14.75 69,419 -0.10(-0.67%)
May 05, 2011 14.70 14.85 14.62 14.85 105,031 +0.15(+1.02%)
May 04, 2011 14.60 14.70 14.49 14.70 62,575 +0.14(+0.96%)
May 03, 2011 14.50 14.58 14.41 14.56 84,522 +0.07(+0.48%)
May 02, 2011 14.42 14.49 14.45 14.49 65,440 +0.14(+0.98%)
Apr 29, 2011 14.40 14.42 14.32 14.35 43,587 -0.03(-0.21%)
Apr 28, 2011 14.31 14.39 14.25 14.38 51,517 +0.08(+0.56%)
Apr 27, 2011 14.49 14.49 14.30 14.30 97,849 -0.20(-1.38%)
Apr 26, 2011 14.42 14.56 14.42 14.50 127,165 +0.02(+0.14%)
Apr 25, 2011 14.24 14.48 14.30 14.48 96,318 +0.22(+1.54%)
Apr 21, 2011 14.16 14.32 14.10 14.26 79,095 +0.11(+0.78%)
Apr 20, 2011 14.09 14.21 14.03 14.15 64,632 +0.14(+1.00%)
Apr 19, 2011 14.00 14.14 13.95 14.01 74,388 -0.06(-0.43%)
Apr 18, 2011 14.00 14.07 13.93 14.07 129,692 +0.11(+0.79%)
Apr 15, 2011 13.97 14.16 13.96 13.96 126,326 -0.01(-0.07%)
Apr 14, 2011 13.88 14.00 13.84 13.97 111,343 +0.00(+0.00%)
Apr 13, 2011 14.18 14.20 13.82 13.97 252,394 -0.21(-1.48%)
Apr 12, 2011 14.29 14.32 14.13 14.18 169,855 -0.15(-1.05%)
Apr 11, 2011 14.48 14.48 14.33 14.33 84,563 -0.13(-0.90%)
Apr 08, 2011 14.48 14.52 14.39 14.46 59,824 +0.04(+0.28%)
Apr 07, 2011 14.46 14.55 14.39 14.42 118,078 -0.09(-0.62%)
Apr 06, 2011 14.85 14.85 14.38 14.51 231,515 -0.34(-2.29%)
Apr 05, 2011 14.74 14.86 14.72 14.85 58,730 +0.07(+0.47%)
Apr 04, 2011 14.61 14.82 14.61 14.78 73,007 +0.10(+0.68%)
Apr 01, 2011 14.69 14.77 14.65 14.68 76,363 +0.01(+0.07%)
Mar 31, 2011 14.65 14.69 14.56 14.67 82,961 +0.02(+0.14%)
Mar 30, 2011 14.58 14.67 14.55 14.65 117,799 +0.11(+0.76%)
Mar 29, 2011 14.63 14.76 14.50 14.54 137,215 -0.24(-1.62%)
Mar 28, 2011 14.80 14.86 14.74 14.78 84,602 +0.04(+0.27%)
Mar 25, 2011 14.55 14.78 14.55 14.74 123,153 +0.19(+1.31%)
Mar 24, 2011 14.70 14.75 14.41 14.55 260,193 -0.22(-1.49%)
Mar 23, 2011 14.91 14.98 14.75 14.77 115,084 -0.20(-1.34%)
Mar 22, 2011 15.19 15.20 14.91 14.97 142,811 -0.20(-1.32%)
Mar 21, 2011 15.20 15.19 15.07 15.17 144,123 +0.09(+0.60%)
Mar 18, 2011 14.77 15.08 14.70 15.08 159,084 +0.23(+1.55%)
Mar 17, 2011 14.85 14.90 14.56 14.85 125,331 -0.06(-0.40%)
Mar 16, 2011 15.00 15.06 14.76 14.91 115,598 -0.14(-0.93%)
Mar 15, 2011 14.90 15.19 14.90 15.05 138,610 +0.09(+0.60%)
Mar 14, 2011 14.97 15.14 14.93 14.96 62,029 -0.04(-0.27%)
Mar 11, 2011 15.00 15.09 14.75 15.00 102,612 -0.02(-0.13%)
Mar 10, 2011 15.07 15.13 15.01 15.02 78,335 -0.11(-0.73%)
Mar 09, 2011 15.10 15.25 15.07 15.13 66,723 +0.03(+0.20%)
Mar 08, 2011 15.14 15.17 15.07 15.10 95,447 -0.01(-0.07%)
Mar 07, 2011 15.11 15.16 15.07 15.11 59,218 +0.07(+0.47%)
Mar 04, 2011 15.15 15.15 15.04 15.04 105,805 -0.11(-0.73%)
Mar 03, 2011 15.11 15.18 15.08 15.15 77,495 +0.10(+0.66%)
Mar 02, 2011 14.99 15.16 14.99 15.05 66,286 +0.02(+0.13%)
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.