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 (%)
Feb 28, 2019 2.700 2.730 2.690 2.690 322,843 -0.01(-0.37%)
Feb 27, 2019 2.760 2.760 2.690 2.700 657,754 -0.04(-1.46%)
Feb 26, 2019 2.770 2.780 2.740 2.740 1,171,404 -0.01(-0.36%)
Feb 25, 2019 2.820 2.840 2.740 2.750 605,297 -0.03(-1.08%)
Feb 22, 2019 2.600 2.850 2.600 2.780 1,437,000 +0.18(+6.92%)
Feb 21, 2019 2.540 2.600 2.520 2.600 557,057 +0.06(+2.36%)
Feb 20, 2019 2.560 2.570 2.530 2.540 199,940 -0.02(-0.78%)
Feb 19, 2019 2.570 2.580 2.560 2.560 296,989 -0.02(-0.78%)
Feb 15, 2019 2.560 2.590 2.560 2.580 254,900 +0.01(+0.39%)
Feb 14, 2019 2.570 2.575 2.540 2.570 152,067 -0.01(-0.39%)
Feb 13, 2019 2.560 2.590 2.535 2.580 168,526 +0.02(+0.78%)
Feb 12, 2019 2.510 2.570 2.500 2.560 238,741 +0.03(+1.19%)
Feb 11, 2019 2.500 2.540 2.490 2.530 115,915 +0.02(+0.80%)
Feb 08, 2019 2.510 2.520 2.480 2.510 173,000 -0.02(-0.79%)
Feb 07, 2019 2.500 2.530 2.440 2.530 349,823 +0.03(+1.20%)
Feb 06, 2019 2.510 2.510 2.470 2.500 295,697 +0.00(+0.00%)
Feb 05, 2019 2.500 2.520 2.490 2.500 307,163 +0.02(+0.81%)
Feb 04, 2019 2.520 2.520 2.470 2.480 155,706 -0.04(-1.59%)
Feb 01, 2019 2.510 2.550 2.470 2.520 225,000 +0.01(+0.40%)
Jan 31, 2019 2.500 2.530 2.490 2.510 195,787 +0.02(+0.80%)
Jan 30, 2019 2.440 2.500 2.440 2.490 207,162 +0.02(+0.81%)
Jan 29, 2019 2.530 2.530 2.460 2.470 168,761 -0.02(-0.80%)
Jan 28, 2019 2.550 2.550 2.480 2.490 204,323 -0.07(-2.73%)
Jan 25, 2019 2.470 2.570 2.460 2.560 230,900 +0.06(+2.40%)
Jan 24, 2019 2.580 2.590 2.470 2.500 265,609 -0.08(-3.10%)
Jan 23, 2019 2.600 2.600 2.560 2.580 434,294 -0.02(-0.77%)
Jan 22, 2019 2.540 2.600 2.520 2.600 490,219 +0.06(+2.36%)
Jan 18, 2019 2.510 2.550 2.490 2.540 545,800 +0.03(+1.20%)
Jan 17, 2019 2.490 2.530 2.480 2.510 312,406 +0.02(+0.80%)
Jan 16, 2019 2.430 2.500 2.430 2.490 335,484 +0.06(+2.47%)
Jan 15, 2019 2.450 2.490 2.430 2.430 443,982 -0.02(-0.82%)
Jan 14, 2019 2.420 2.450 2.410 2.450 305,057 +0.02(+0.82%)
Jan 11, 2019 2.390 2.430 2.370 2.430 270,000 +0.04(+1.67%)
Jan 10, 2019 2.380 2.390 2.350 2.390 257,767 +0.01(+0.42%)
Jan 09, 2019 2.300 2.390 2.280 2.380 639,505 +0.08(+3.48%)
Jan 08, 2019 2.280 2.300 2.280 2.300 288,765 +0.01(+0.44%)
Jan 07, 2019 2.230 2.300 2.230 2.290 518,883 +0.06(+2.69%)
Jan 04, 2019 2.190 2.240 2.160 2.230 385,900 +0.06(+2.76%)
Jan 03, 2019 2.160 2.190 2.150 2.170 479,489 -0.01(-0.46%)
Jan 02, 2019 2.150 2.180 2.140 2.180 270,721 +0.01(+0.46%)
Dec 31, 2018 2.150 2.170 2.140 2.170 292,900 +0.02(+0.93%)
Dec 28, 2018 2.150 2.170 2.140 2.150 327,300 +0.00(+0.00%)
Dec 27, 2018 2.120 2.160 2.100 2.150 510,298 -0.01(-0.46%)
Dec 26, 2018 2.100 2.160 2.100 2.160 591,957 +0.06(+2.86%)
Dec 24, 2018 2.070 2.140 2.070 2.100 578,900 -0.01(-0.47%)
Dec 21, 2018 2.130 2.180 2.110 2.110 1,302,800 -0.03(-1.40%)
Dec 20, 2018 2.130 2.160 2.129 2.140 607,414 +0.01(+0.47%)
Dec 19, 2018 2.120 2.160 2.120 2.130 519,902 +0.00(+0.00%)
Dec 18, 2018 2.140 2.160 2.130 2.130 561,202 -0.03(-1.39%)
Dec 17, 2018 2.150 2.170 2.150 2.160 497,691 +0.01(+0.47%)
Dec 14, 2018 2.150 2.175 2.150 2.150 323,000 -0.02(-0.92%)
Dec 13, 2018 2.140 2.180 2.130 2.170 691,351 +0.01(+0.46%)
Dec 12, 2018 2.140 2.170 2.140 2.160 344,369 +0.00(+0.00%)
Dec 11, 2018 2.150 2.160 2.140 2.160 289,760 +0.00(+0.00%)
Dec 10, 2018 2.150 2.190 2.140 2.160 305,545 +0.00(+0.00%)
Dec 07, 2018 2.160 2.190 2.150 2.160 217,800 +0.00(+0.00%)
Dec 06, 2018 2.150 2.170 2.140 2.160 407,984 +0.01(+0.47%)
Dec 04, 2018 2.200 2.215 2.150 2.150 394,900 -0.05(-2.27%)
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.