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 (%)
Jun 28, 2013 4.120 4.120 4.120 0 +0.04(+0.98%)
Jun 26, 2013 4.350 4.350 4.080 4.080 284,225 -0.25(-5.77%)
Jun 25, 2013 4.400 4.440 4.290 4.330 376,162 -0.03(-0.69%)
Jun 24, 2013 4.400 4.450 4.290 4.360 399,604 -0.05(-1.13%)
Jun 21, 2013 4.260 4.500 4.220 4.410 5,419,851 +0.25(+6.01%)
Jun 20, 2013 4.410 4.450 4.140 4.160 962,351 -0.33(-7.35%)
Jun 19, 2013 4.580 4.650 4.370 4.490 805,105 -0.10(-2.18%)
Jun 18, 2013 4.740 4.770 4.590 4.590 809,355 -0.15(-3.16%)
Jun 17, 2013 4.810 4.930 4.730 4.740 701,717 -0.19(-3.85%)
Jun 14, 2013 4.850 4.960 4.840 4.930 183,218 +0.05(+1.02%)
Jun 13, 2013 4.790 4.880 4.720 4.880 208,862 +0.09(+1.88%)
Jun 12, 2013 4.810 4.910 4.730 4.790 394,454 +0.00(+0.00%)
Jun 11, 2013 4.760 4.830 4.730 4.790 174,879 -0.03(-0.62%)
Jun 10, 2013 4.780 4.850 4.735 4.820 193,853 +0.04(+0.84%)
Jun 07, 2013 4.840 4.840 4.750 4.780 216,009 -0.06(-1.24%)
Jun 06, 2013 4.840 4.880 4.810 4.840 243,210 +0.00(+0.00%)
Jun 05, 2013 4.810 4.870 4.800 4.840 245,964 -0.03(-0.62%)
Jun 04, 2013 4.860 4.930 4.860 4.870 166,763 -0.01(-0.20%)
Jun 03, 2013 4.980 4.980 4.860 4.880 185,281 -0.01(-0.20%)
May 31, 2013 5.020 5.040 4.880 4.890 450,617 -0.18(-3.55%)
May 30, 2013 4.980 5.070 4.980 5.070 237,005 +0.05(+1.00%)
May 29, 2013 5.100 5.100 5.000 5.020 234,262 -0.07(-1.38%)
May 28, 2013 5.100 5.160 5.040 5.090 367,886 +0.02(+0.39%)
May 27, 2013 5.020 5.070 5.000 5.070 59,389 +0.04(+0.80%)
May 24, 2013 5.020 5.070 4.970 5.030 162,448 +0.00(+0.00%)
May 23, 2013 5.000 5.090 5.000 5.030 174,468 -0.04(-0.79%)
May 22, 2013 5.090 5.210 5.015 5.070 399,111 +0.05(+1.00%)
May 21, 2013 5.020 5.190 5.010 5.020 364,959 +0.07(+1.41%)
May 17, 2013 4.950 4.950 4.950 0 -0.24(-4.62%)
May 16, 2013 5.130 5.320 5.130 5.190 295,749 -0.03(-0.57%)
May 15, 2013 5.260 5.340 5.140 5.220 328,467 -0.06(-1.14%)
May 13, 2013 5.320 5.340 5.210 5.280 255,662 -0.08(-1.49%)
May 10, 2013 5.500 5.630 5.210 5.360 645,316 -0.12(-2.19%)
May 09, 2013 4.800 5.520 4.800 5.480 1,167,041 +0.68(+14.17%)
May 08, 2013 4.690 4.810 4.690 4.800 325,494 +0.10(+2.13%)
May 07, 2013 4.670 4.700 4.650 4.700 150,623 +0.02(+0.43%)
May 06, 2013 4.800 4.810 4.650 4.680 222,413 -0.07(-1.47%)
May 03, 2013 4.580 4.810 4.580 4.750 363,462 +0.17(+3.71%)
May 02, 2013 4.660 4.670 4.570 4.580 294,114 -0.08(-1.72%)
May 01, 2013 4.770 4.770 4.650 4.660 191,642 -0.08(-1.69%)
Apr 30, 2013 4.670 4.790 4.670 4.740 218,826 +0.04(+0.85%)
Apr 29, 2013 4.800 4.850 4.690 4.700 379,207 -0.13(-2.69%)
Apr 26, 2013 4.850 4.910 4.750 4.830 307,587 -0.08(-1.63%)
Apr 25, 2013 4.810 4.980 4.770 4.910 329,776 +0.09(+1.87%)
Apr 24, 2013 4.850 4.890 4.740 4.820 326,510 -0.04(-0.82%)
Apr 23, 2013 4.760 4.930 4.750 4.860 359,754 +0.12(+2.53%)
Apr 22, 2013 4.760 4.780 4.580 4.740 247,508 +0.01(+0.21%)
Apr 19, 2013 4.800 4.810 4.700 4.730 184,052 -0.04(-0.84%)
Apr 18, 2013 4.800 4.890 4.710 4.770 272,781 -0.01(-0.21%)
Apr 17, 2013 5.060 5.060 4.760 4.780 470,565 -0.26(-5.16%)
Apr 16, 2013 4.850 5.130 4.780 5.040 676,663 +0.34(+7.23%)
Apr 15, 2013 5.120 5.140 4.680 4.700 796,997 -0.42(-8.20%)
Apr 12, 2013 4.850 5.300 4.850 5.120 494,091 +0.25(+5.13%)
Apr 11, 2013 4.940 4.980 4.830 4.870 252,691 -0.11(-2.21%)
Apr 10, 2013 4.900 5.060 4.830 4.980 328,553 +0.07(+1.43%)
Apr 09, 2013 4.830 4.940 4.780 4.910 305,539 +0.05(+1.03%)
Apr 08, 2013 4.850 4.960 4.740 4.860 292,109 -0.02(-0.41%)
Apr 05, 2013 4.940 5.000 4.860 4.880 298,812 -0.11(-2.20%)
Apr 04, 2013 4.930 5.030 4.850 4.990 248,504 +0.03(+0.60%)
Apr 03, 2013 5.120 5.170 4.910 4.960 500,785 -0.11(-2.17%)
Apr 02, 2013 4.750 5.100 4.730 5.070 497,138 +0.33(+6.96%)
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.