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, 2016 2.700 2.750 2.650 2.650 363,840 -0.05(-1.85%)
Nov 29, 2016 2.650 2.750 2.650 2.700 408,291 +0.05(+1.89%)
Nov 28, 2016 2.700 2.700 2.650 2.650 307,465 -0.05(-1.85%)
Nov 25, 2016 2.650 2.700 2.650 2.700 80,629 +0.05(+1.89%)
Nov 23, 2016 2.650 2.650 2.650 0 -0.05(-1.85%)
Nov 22, 2016 2.750 2.750 2.600 2.700 563,263 -0.05(-1.82%)
Nov 21, 2016 2.600 2.750 2.550 2.750 877,375 +0.15(+5.77%)
Nov 18, 2016 2.600 2.600 2.550 2.600 297,455 +0.05(+1.96%)
Nov 17, 2016 2.500 2.600 2.455 2.550 389,819 +0.05(+2.00%)
Nov 16, 2016 2.450 2.500 2.450 2.500 292,735 +0.00(+0.00%)
Nov 15, 2016 2.450 2.500 2.400 2.500 320,251 +0.10(+4.17%)
Nov 14, 2016 2.450 2.450 2.350 2.400 416,677 +0.00(+0.00%)
Nov 11, 2016 2.450 2.450 2.350 2.400 593,052 -0.05(-2.04%)
Nov 10, 2016 2.250 2.450 2.250 2.450 719,827 +0.20(+8.89%)
Nov 09, 2016 2.150 2.250 2.150 2.250 378,644 +0.05(+2.27%)
Nov 08, 2016 2.300 2.300 2.150 2.200 1,112,602 +0.00(+0.00%)
Nov 07, 2016 2.150 2.250 2.150 2.200 279,032 +0.05(+2.33%)
Nov 04, 2016 2.200 2.200 2.125 2.150 490,505 -0.05(-2.27%)
Nov 03, 2016 2.250 2.290 2.200 2.200 281,166 -0.10(-4.35%)
Nov 02, 2016 2.300 2.350 2.250 2.300 415,357 +0.00(+0.00%)
Nov 01, 2016 2.300 2.350 2.250 2.300 240,921 +0.00(+0.00%)
Oct 31, 2016 2.350 2.350 2.300 2.300 282,631 -0.03(-1.29%)
Oct 28, 2016 2.340 2.360 2.320 2.330 232,825 -0.01(-0.43%)
Oct 27, 2016 2.360 2.361 2.330 2.340 163,212 -0.01(-0.43%)
Oct 26, 2016 2.370 2.380 2.350 2.350 282,864 -0.03(-1.26%)
Oct 25, 2016 2.400 2.430 2.380 2.380 173,002 -0.02(-0.83%)
Oct 24, 2016 2.380 2.429 2.360 2.400 208,331 +0.02(+0.84%)
Oct 21, 2016 2.410 2.430 2.360 2.380 294,072 -0.04(-1.65%)
Oct 20, 2016 2.420 2.450 2.405 2.420 148,601 +0.00(+0.00%)
Oct 19, 2016 2.420 2.460 2.410 2.420 276,622 +0.00(+0.00%)
Oct 18, 2016 2.440 2.450 2.410 2.420 170,878 -0.01(-0.41%)
Oct 17, 2016 2.450 2.480 2.410 2.430 158,979 -0.03(-1.22%)
Oct 14, 2016 2.430 2.480 2.420 2.460 239,076 +0.04(+1.65%)
Oct 13, 2016 2.410 2.450 2.410 2.420 185,490 +0.00(+0.00%)
Oct 12, 2016 2.450 2.470 2.410 2.420 172,331 -0.03(-1.22%)
Oct 11, 2016 2.440 2.520 2.430 2.450 277,934 -0.08(-3.16%)
Oct 10, 2016 2.400 2.535 2.400 2.530 296,786 +0.13(+5.42%)
Oct 07, 2016 2.400 2.450 2.350 2.400 541,667 +0.00(+0.00%)
Oct 06, 2016 2.400 2.445 2.370 2.400 323,020 -0.02(-0.83%)
Oct 05, 2016 2.380 2.450 2.380 2.420 221,353 +0.04(+1.68%)
Oct 04, 2016 2.440 2.450 2.380 2.380 378,110 -0.06(-2.46%)
Oct 03, 2016 2.450 2.465 2.440 2.440 243,802 -0.03(-1.21%)
Sep 30, 2016 2.460 2.510 2.460 2.470 302,001 +0.00(+0.00%)
Sep 29, 2016 2.490 2.510 2.440 2.470 232,425 -0.04(-1.59%)
Sep 28, 2016 2.500 2.530 2.480 2.510 232,715 +0.00(+0.00%)
Sep 27, 2016 2.500 2.520 2.480 2.510 240,244 +0.01(+0.40%)
Sep 26, 2016 2.590 2.600 2.500 2.500 315,405 -0.09(-3.47%)
Sep 23, 2016 2.620 2.660 2.580 2.590 232,657 -0.06(-2.26%)
Sep 22, 2016 2.610 2.670 2.590 2.650 523,523 +0.04(+1.53%)
Sep 21, 2016 2.570 2.610 2.540 2.610 411,188 +0.03(+1.16%)
Sep 20, 2016 2.570 2.590 2.550 2.580 212,554 +0.02(+0.78%)
Sep 19, 2016 2.510 2.560 2.510 2.560 328,020 +0.05(+1.99%)
Sep 16, 2016 2.480 2.560 2.440 2.510 597,190 +0.01(+0.40%)
Sep 15, 2016 2.440 2.510 2.440 2.500 285,989 +0.05(+2.04%)
Sep 14, 2016 2.390 2.470 2.350 2.450 266,562 +0.06(+2.51%)
Sep 13, 2016 2.500 2.510 2.365 2.390 605,646 -0.12(-4.78%)
Sep 12, 2016 2.420 2.520 2.340 2.510 630,788 +0.08(+3.29%)
Sep 09, 2016 2.540 2.540 2.430 2.430 435,127 -0.15(-5.81%)
Sep 08, 2016 2.610 2.610 2.550 2.580 338,769 -0.03(-1.15%)
Sep 07, 2016 2.560 2.610 2.560 2.610 244,941 +0.02(+0.77%)
Sep 06, 2016 2.550 2.610 2.545 2.590 638,371 +0.02(+0.78%)
Sep 02, 2016 2.570 2.570 2.570 2.570 141,400 -0.01(-0.39%)
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.