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 (%)
Oct 31, 2018 2.830 2.920 2.800 2.800 90,347 -0.04(-1.41%)
Oct 30, 2018 2.770 2.850 2.770 2.840 19,400 +0.00(+0.00%)
Oct 29, 2018 2.820 2.860 2.820 2.840 31,617 +0.02(+0.71%)
Oct 26, 2018 2.850 2.880 2.820 2.820 22,149 -0.07(-2.42%)
Oct 25, 2018 2.770 2.890 2.770 2.890 28,455 +0.08(+2.85%)
Oct 24, 2018 2.860 2.860 2.810 2.810 20,406 -0.04(-1.40%)
Oct 23, 2018 2.870 2.870 2.840 2.850 25,076 -0.03(-1.04%)
Oct 22, 2018 2.870 2.890 2.850 2.880 25,008 +0.01(+0.35%)
Oct 19, 2018 2.870 2.890 2.860 2.870 21,602 +0.00(+0.00%)
Oct 18, 2018 2.860 2.880 2.850 2.870 15,549 -0.01(-0.35%)
Oct 17, 2018 2.850 2.880 2.840 2.880 33,633 +0.04(+1.41%)
Oct 16, 2018 2.800 2.840 2.790 2.840 26,711 +0.03(+1.07%)
Oct 15, 2018 2.780 2.840 2.780 2.810 33,466 +0.01(+0.36%)
Oct 12, 2018 2.810 2.830 2.790 2.800 33,638 -0.01(-0.36%)
Oct 11, 2018 2.760 2.830 2.760 2.810 50,588 +0.00(+0.00%)
Oct 10, 2018 2.850 2.850 2.780 2.810 109,816 -0.05(-1.75%)
Oct 09, 2018 2.790 2.860 2.790 2.860 65,967 +0.03(+1.06%)
Oct 05, 2018 2.830 2.830 2.830 0 +0.04(+1.43%)
Oct 04, 2018 2.730 2.800 2.730 2.790 15,594 +0.00(+0.00%)
Oct 03, 2018 2.750 2.790 2.750 2.790 54,528 +0.02(+0.72%)
Oct 02, 2018 2.770 2.790 2.750 2.770 60,650 +0.01(+0.36%)
Oct 01, 2018 2.780 2.790 2.760 2.760 60,052 -0.02(-0.72%)
Sep 28, 2018 2.790 2.830 2.780 2.780 35,892 -0.03(-1.07%)
Sep 27, 2018 2.770 2.810 2.770 2.810 38,358 +0.03(+1.08%)
Sep 26, 2018 2.800 2.810 2.750 2.780 51,100 -0.02(-0.71%)
Sep 25, 2018 2.800 2.810 2.780 2.800 42,611 -0.01(-0.36%)
Sep 24, 2018 2.810 2.810 2.750 2.810 48,805 +0.06(+2.18%)
Sep 21, 2018 2.770 2.800 2.750 2.750 23,030 -0.03(-1.08%)
Sep 20, 2018 2.800 2.810 2.770 2.780 24,635 -0.02(-0.71%)
Sep 19, 2018 2.800 2.830 2.790 2.800 25,548 -0.04(-1.41%)
Sep 18, 2018 2.810 2.870 2.810 2.840 52,860 +0.02(+0.71%)
Sep 17, 2018 2.790 2.840 2.780 2.820 35,052 +0.00(+0.00%)
Sep 14, 2018 2.770 2.820 2.760 2.820 72,182 +0.02(+0.71%)
Sep 13, 2018 2.790 2.820 2.780 2.800 16,830 +0.03(+1.08%)
Sep 12, 2018 2.790 2.830 2.770 2.770 12,619 -0.04(-1.42%)
Sep 11, 2018 2.790 2.840 2.790 2.810 20,739 +0.01(+0.36%)
Sep 10, 2018 2.800 2.840 2.780 2.800 52,965 -0.01(-0.36%)
Sep 07, 2018 2.830 2.850 2.800 2.810 20,905 -0.02(-0.71%)
Sep 06, 2018 2.860 2.880 2.830 2.830 8,700 -0.03(-1.05%)
Sep 05, 2018 2.860 2.910 2.860 2.860 33,376 -0.08(-2.72%)
Sep 04, 2018 2.900 2.980 2.900 2.940 43,729 +0.02(+0.68%)
Aug 31, 2018 2.920 2.920 2.920 0 +0.05(+1.74%)
Aug 30, 2018 2.890 2.900 2.860 2.870 31,350 +0.00(+0.00%)
Aug 29, 2018 2.870 2.890 2.850 2.870 25,573 +0.01(+0.35%)
Aug 28, 2018 2.910 2.930 2.860 2.860 45,329 -0.08(-2.72%)
Aug 27, 2018 2.900 2.960 2.900 2.940 45,673 +0.04(+1.38%)
Aug 24, 2018 2.870 2.900 2.840 2.900 55,097 +0.03(+1.05%)
Aug 23, 2018 2.810 2.900 2.810 2.870 46,454 +0.01(+0.35%)
Aug 22, 2018 2.820 2.860 2.790 2.860 30,482 +0.02(+0.70%)
Aug 21, 2018 2.850 2.870 2.810 2.840 19,535 -0.01(-0.35%)
Aug 20, 2018 2.810 2.860 2.810 2.850 16,590 +0.00(+0.00%)
Aug 17, 2018 2.790 2.870 2.780 2.850 37,366 +0.07(+2.52%)
Aug 16, 2018 2.800 2.840 2.760 2.780 14,930 +0.00(+0.00%)
Aug 15, 2018 2.750 2.820 2.720 2.780 69,643 +0.04(+1.46%)
Aug 14, 2018 2.810 2.810 2.740 2.740 14,953 -0.07(-2.49%)
Aug 13, 2018 2.830 2.850 2.810 2.810 15,200 -0.02(-0.71%)
Aug 10, 2018 2.820 2.840 2.820 2.830 5,220 +0.01(+0.35%)
Aug 09, 2018 2.790 2.820 2.790 2.820 14,046 +0.06(+2.17%)
Aug 08, 2018 2.740 2.800 2.740 2.760 17,644 +0.00(+0.00%)
Aug 07, 2018 2.840 2.840 2.760 2.760 21,359 -0.03(-1.08%)
Aug 03, 2018 2.790 2.790 2.790 0 +0.00(+0.00%)
Aug 02, 2018 2.790 2.840 2.790 2.790 5,700 -0.05(-1.76%)
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.