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 (%)
Oct 31, 2019 2.350 2.350 2.300 2.330 134,263 -0.02(-0.85%)
Oct 30, 2019 2.310 2.350 2.300 2.350 235,470 +0.04(+1.73%)
Oct 29, 2019 2.350 2.360 2.310 2.310 271,612 -0.05(-2.12%)
Oct 28, 2019 2.390 2.440 2.350 2.360 202,765 -0.04(-1.67%)
Oct 25, 2019 2.340 2.415 2.320 2.400 289,600 +0.06(+2.56%)
Oct 24, 2019 2.350 2.370 2.333 2.340 124,467 -0.01(-0.43%)
Oct 23, 2019 2.380 2.400 2.340 2.350 152,323 -0.02(-0.84%)
Oct 22, 2019 2.380 2.410 2.370 2.370 150,177 -0.01(-0.42%)
Oct 21, 2019 2.360 2.390 2.360 2.380 191,705 +0.04(+1.71%)
Oct 18, 2019 2.330 2.377 2.310 2.340 401,100 +0.00(+0.00%)
Oct 17, 2019 2.330 2.360 2.330 2.340 295,283 +0.01(+0.43%)
Oct 16, 2019 2.360 2.370 2.310 2.330 138,451 -0.05(-2.10%)
Oct 15, 2019 2.360 2.390 2.310 2.380 275,407 +0.02(+0.85%)
Oct 14, 2019 2.350 2.380 2.340 2.360 69,404 -0.01(-0.42%)
Oct 11, 2019 2.360 2.390 2.340 2.370 180,300 +0.03(+1.28%)
Oct 10, 2019 2.330 2.360 2.295 2.340 246,612 +0.03(+1.30%)
Oct 09, 2019 2.360 2.360 2.290 2.310 313,922 -0.03(-1.28%)
Oct 08, 2019 2.320 2.355 2.290 2.340 297,237 +0.01(+0.43%)
Oct 07, 2019 2.300 2.350 2.300 2.330 188,252 -0.01(-0.43%)
Oct 04, 2019 2.320 2.350 2.300 2.340 143,400 +0.03(+1.30%)
Oct 03, 2019 2.280 2.320 2.260 2.310 496,082 +0.03(+1.32%)
Oct 02, 2019 2.300 2.330 2.260 2.280 349,164 -0.03(-1.30%)
Oct 01, 2019 2.360 2.360 2.300 2.310 283,938 -0.03(-1.28%)
Sep 30, 2019 2.310 2.360 2.290 2.340 214,050 +0.04(+1.74%)
Sep 27, 2019 2.310 2.330 2.270 2.300 356,600 -0.01(-0.43%)
Sep 26, 2019 2.370 2.390 2.300 2.310 263,621 -0.05(-2.12%)
Sep 25, 2019 2.360 2.385 2.320 2.360 179,000 +0.00(+0.00%)
Sep 24, 2019 2.470 2.470 2.360 2.360 409,193 -0.11(-4.45%)
Sep 23, 2019 2.520 2.550 2.410 2.470 395,793 -0.07(-2.76%)
Sep 20, 2019 2.510 2.550 2.480 2.540 701,300 +0.02(+0.79%)
Sep 19, 2019 2.490 2.550 2.465 2.520 296,895 +0.02(+0.80%)
Sep 18, 2019 2.540 2.540 2.500 2.500 178,056 -0.05(-1.96%)
Sep 17, 2019 2.470 2.560 2.440 2.550 364,484 +0.06(+2.41%)
Sep 16, 2019 2.390 2.500 2.360 2.490 314,295 +0.08(+3.32%)
Sep 13, 2019 2.440 2.450 2.390 2.410 357,700 -0.02(-0.82%)
Sep 12, 2019 2.450 2.450 2.410 2.430 206,054 -0.02(-0.82%)
Sep 11, 2019 2.370 2.460 2.350 2.450 249,300 +0.07(+2.94%)
Sep 10, 2019 2.360 2.430 2.310 2.380 334,937 +0.03(+1.28%)
Sep 09, 2019 2.320 2.350 2.280 2.350 316,811 +0.04(+1.73%)
Sep 06, 2019 2.380 2.384 2.310 2.310 94,000 -0.06(-2.53%)
Sep 05, 2019 2.330 2.420 2.320 2.370 231,769 +0.03(+1.28%)
Sep 04, 2019 2.300 2.350 2.290 2.340 217,283 +0.04(+1.74%)
Sep 03, 2019 2.290 2.310 2.280 2.300 182,921 +0.01(+0.44%)
Aug 30, 2019 2.310 2.310 2.280 2.290 156,500 -0.01(-0.43%)
Aug 29, 2019 2.320 2.350 2.300 2.300 102,553 -0.02(-0.86%)
Aug 28, 2019 2.270 2.340 2.270 2.320 217,207 +0.05(+2.20%)
Aug 27, 2019 2.340 2.340 2.270 2.270 216,708 -0.06(-2.58%)
Aug 26, 2019 2.350 2.370 2.330 2.330 130,425 -0.02(-0.85%)
Aug 23, 2019 2.340 2.390 2.330 2.350 312,300 -0.02(-0.84%)
Aug 22, 2019 2.380 2.380 2.350 2.370 197,485 +0.00(+0.00%)
Aug 21, 2019 2.350 2.380 2.340 2.370 196,148 +0.03(+1.28%)
Aug 20, 2019 2.350 2.360 2.330 2.340 142,340 -0.01(-0.43%)
Aug 19, 2019 2.340 2.370 2.330 2.350 172,495 +0.02(+0.86%)
Aug 16, 2019 2.300 2.340 2.290 2.330 228,800 +0.03(+1.30%)
Aug 15, 2019 2.320 2.330 2.290 2.300 188,028 -0.02(-0.86%)
Aug 14, 2019 2.360 2.380 2.300 2.320 316,206 -0.08(-3.33%)
Aug 13, 2019 2.320 2.400 2.320 2.400 215,194 +0.06(+2.56%)
Aug 12, 2019 2.320 2.360 2.300 2.340 436,532 +0.02(+0.86%)
Aug 09, 2019 2.370 2.400 2.320 2.320 114,900 -0.07(-2.93%)
Aug 08, 2019 2.360 2.400 2.340 2.390 440,827 +0.05(+2.14%)
Aug 07, 2019 2.310 2.360 2.300 2.340 446,850 +0.00(+0.00%)
Aug 06, 2019 2.300 2.360 2.300 2.340 290,301 +0.04(+1.74%)
Aug 05, 2019 2.350 2.360 2.290 2.300 276,673 -0.08(-3.36%)
Aug 02, 2019 2.380 2.400 2.350 2.380 123,000 +0.00(+0.00%)
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.