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, 2019 3.070 3.080 3.040 3.070 13,052 +0.01(+0.33%)
Oct 30, 2019 3.060 3.070 3.020 3.060 21,459 +0.03(+0.99%)
Oct 29, 2019 3.060 3.090 3.020 3.030 19,559 -0.07(-2.26%)
Oct 28, 2019 3.120 3.180 3.100 3.100 31,400 -0.04(-1.27%)
Oct 25, 2019 3.050 3.150 3.040 3.140 70,497 +0.07(+2.28%)
Oct 24, 2019 3.070 3.100 3.050 3.070 24,725 +0.00(+0.00%)
Oct 23, 2019 3.130 3.130 3.070 3.070 14,250 -0.05(-1.60%)
Oct 22, 2019 3.120 3.140 3.110 3.120 21,510 +0.01(+0.32%)
Oct 21, 2019 3.030 3.130 3.030 3.110 18,742 +0.02(+0.65%)
Oct 18, 2019 3.050 3.120 3.040 3.090 50,893 +0.02(+0.65%)
Oct 17, 2019 3.110 3.110 3.060 3.070 40,883 -0.01(-0.32%)
Oct 16, 2019 3.060 3.140 3.050 3.080 48,755 -0.07(-2.22%)
Oct 15, 2019 3.130 3.150 3.060 3.150 15,419 +0.02(+0.64%)
Oct 11, 2019 3.130 3.130 3.130 0 +0.01(+0.32%)
Oct 10, 2019 3.080 3.130 3.080 3.120 32,555 +0.03(+0.97%)
Oct 09, 2019 3.110 3.110 3.050 3.090 113,622 -0.02(-0.64%)
Oct 08, 2019 3.090 3.130 3.050 3.110 44,306 -0.01(-0.32%)
Oct 07, 2019 3.140 3.140 3.070 3.120 21,291 +0.00(+0.00%)
Oct 04, 2019 3.060 3.120 3.060 3.120 9,990 +0.05(+1.63%)
Oct 03, 2019 3.050 3.090 3.020 3.070 40,025 +0.02(+0.66%)
Oct 02, 2019 3.130 3.130 3.000 3.050 69,797 -0.02(-0.65%)
Oct 01, 2019 3.050 3.110 3.040 3.070 29,142 -0.02(-0.65%)
Sep 30, 2019 3.070 3.120 3.040 3.090 12,491 +0.04(+1.31%)
Sep 27, 2019 3.050 3.080 3.020 3.050 54,471 -0.03(-0.97%)
Sep 26, 2019 3.190 3.190 3.060 3.080 47,712 -0.05(-1.60%)
Sep 25, 2019 3.130 3.170 3.090 3.130 31,326 -0.02(-0.63%)
Sep 24, 2019 3.250 3.260 3.120 3.150 54,865 -0.13(-3.96%)
Sep 23, 2019 3.330 3.380 3.200 3.280 58,971 -0.05(-1.50%)
Sep 20, 2019 3.390 3.390 3.310 3.330 59,679 -0.02(-0.60%)
Sep 19, 2019 3.290 3.370 3.290 3.350 27,139 +0.07(+2.13%)
Sep 18, 2019 3.390 3.390 3.280 3.280 35,642 -0.10(-2.96%)
Sep 17, 2019 3.250 3.390 3.250 3.380 47,357 +0.09(+2.74%)
Sep 16, 2019 3.160 3.300 3.160 3.290 46,763 +0.08(+2.49%)
Sep 13, 2019 3.230 3.240 3.130 3.210 19,350 -0.01(-0.31%)
Sep 12, 2019 3.210 3.230 3.180 3.220 30,697 +0.00(+0.00%)
Sep 11, 2019 3.110 3.240 3.110 3.220 43,537 +0.12(+3.87%)
Sep 10, 2019 3.020 3.190 3.020 3.100 51,966 +0.06(+1.97%)
Sep 09, 2019 3.050 3.090 3.000 3.040 30,842 -0.01(-0.33%)
Sep 06, 2019 3.120 3.120 3.050 3.050 4,350 -0.08(-2.56%)
Sep 05, 2019 3.040 3.200 3.040 3.130 25,255 +0.07(+2.29%)
Sep 04, 2019 3.060 3.100 3.040 3.060 14,044 -0.01(-0.33%)
Sep 03, 2019 3.040 3.080 3.040 3.070 11,913 +0.02(+0.66%)
Aug 30, 2019 3.050 3.050 3.050 0 -0.01(-0.33%)
Aug 29, 2019 3.030 3.120 3.030 3.060 8,255 -0.02(-0.65%)
Aug 28, 2019 3.000 3.120 3.000 3.080 30,495 +0.06(+1.99%)
Aug 27, 2019 3.090 3.090 3.020 3.020 11,644 -0.07(-2.27%)
Aug 26, 2019 3.130 3.150 3.080 3.090 20,833 -0.03(-0.96%)
Aug 23, 2019 3.110 3.180 3.090 3.120 23,086 -0.04(-1.27%)
Aug 22, 2019 3.150 3.160 3.130 3.160 15,441 +0.01(+0.32%)
Aug 21, 2019 3.130 3.160 3.120 3.150 12,206 +0.03(+0.96%)
Aug 20, 2019 3.140 3.150 3.110 3.120 15,064 -0.02(-0.64%)
Aug 19, 2019 3.080 3.150 3.080 3.140 24,422 +0.04(+1.29%)
Aug 16, 2019 3.070 3.110 3.050 3.100 24,061 +0.03(+0.98%)
Aug 15, 2019 3.080 3.100 3.050 3.070 13,900 -0.02(-0.65%)
Aug 14, 2019 3.140 3.160 3.060 3.090 20,750 -0.08(-2.52%)
Aug 13, 2019 3.090 3.170 3.080 3.170 34,774 +0.06(+1.93%)
Aug 12, 2019 3.060 3.120 3.040 3.110 90,194 +0.05(+1.63%)
Aug 09, 2019 3.090 3.160 3.060 3.060 48,565 -0.12(-3.77%)
Aug 08, 2019 3.120 3.180 3.100 3.180 57,571 +0.04(+1.27%)
Aug 07, 2019 3.070 3.140 3.060 3.140 83,367 +0.04(+1.29%)
Aug 06, 2019 3.120 3.140 3.050 3.100 57,714 -0.05(-1.59%)
Aug 02, 2019 3.150 3.150 3.150 0 +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.