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 (%)
Nov 29, 2013 3.900 3.950 3.860 3.880 195,794 -0.01(-0.26%)
Nov 28, 2013 3.890 3.930 3.780 3.890 288,085 +0.04(+1.04%)
Nov 27, 2013 3.980 3.980 3.850 3.850 181,782 -0.11(-2.78%)
Nov 26, 2013 4.090 4.100 3.900 3.960 567,632 -0.13(-3.18%)
Nov 25, 2013 3.900 4.100 3.890 4.090 434,413 +0.20(+5.14%)
Nov 22, 2013 3.870 3.940 3.870 3.890 123,508 +0.02(+0.52%)
Nov 21, 2013 3.850 3.900 3.850 3.870 214,537 +0.03(+0.78%)
Nov 20, 2013 3.810 3.890 3.810 3.840 185,315 +0.03(+0.79%)
Nov 19, 2013 3.870 3.890 3.800 3.810 222,900 -0.05(-1.30%)
Nov 18, 2013 3.900 3.970 3.860 3.860 239,020 -0.03(-0.77%)
Nov 15, 2013 3.890 3.940 3.870 3.890 252,715 +0.00(+0.00%)
Nov 14, 2013 3.980 3.980 3.850 3.890 187,721 +0.14(+3.73%)
Nov 12, 2013 4.000 4.000 3.700 3.750 857,109 -0.21(-5.30%)
Nov 11, 2013 4.050 4.050 3.890 3.960 925,737 -0.09(-2.22%)
Nov 08, 2013 4.390 4.430 4.050 4.050 1,929,986 -0.49(-10.79%)
Nov 07, 2013 4.520 4.600 4.470 4.540 471,530 +0.00(+0.00%)
Nov 06, 2013 4.510 4.630 4.470 4.540 188,258 +0.04(+0.89%)
Nov 05, 2013 4.640 4.640 4.450 4.500 261,896 -0.09(-1.96%)
Nov 04, 2013 4.570 4.690 4.550 4.590 180,501 +0.01(+0.22%)
Nov 01, 2013 4.670 4.690 4.560 4.580 220,788 -0.12(-2.55%)
Oct 31, 2013 4.670 4.720 4.530 4.700 1,481,229 +0.00(+0.00%)
Oct 30, 2013 4.860 4.910 4.650 4.700 346,185 -0.18(-3.69%)
Oct 29, 2013 4.990 5.030 4.860 4.880 390,028 -0.12(-2.40%)
Oct 28, 2013 5.260 5.310 5.000 5.000 886,440 -0.33(-6.19%)
Oct 25, 2013 5.340 5.380 5.290 5.330 172,000 +0.01(+0.19%)
Oct 24, 2013 5.350 5.360 5.270 5.320 173,889 -0.02(-0.37%)
Oct 23, 2013 5.180 5.340 5.180 5.340 242,855 +0.11(+2.10%)
Oct 22, 2013 5.200 5.260 5.140 5.230 401,561 +0.07(+1.36%)
Oct 21, 2013 5.410 5.430 5.020 5.160 590,750 -0.29(-5.32%)
Oct 18, 2013 5.280 5.510 5.280 5.450 364,744 +0.20(+3.81%)
Oct 17, 2013 5.080 5.300 5.050 5.250 459,521 +0.18(+3.55%)
Oct 16, 2013 5.110 5.140 5.010 5.070 245,816 +0.00(+0.00%)
Oct 15, 2013 5.050 5.170 5.010 5.070 408,694 +0.06(+1.20%)
Oct 11, 2013 5.010 5.010 5.010 0 +0.25(+5.25%)
Oct 10, 2013 4.700 4.800 4.680 4.760 160,707 +0.09(+1.93%)
Oct 09, 2013 4.670 4.800 4.640 4.670 182,509 -0.02(-0.43%)
Oct 08, 2013 4.680 4.790 4.660 4.690 138,682 -0.05(-1.05%)
Oct 07, 2013 4.650 4.750 4.580 4.740 155,963 +0.07(+1.50%)
Oct 04, 2013 4.720 4.890 4.670 4.670 151,576 -0.02(-0.43%)
Oct 03, 2013 5.000 5.000 4.670 4.690 238,690 -0.29(-5.82%)
Oct 02, 2013 4.750 5.070 4.730 4.980 537,025 +0.25(+5.29%)
Oct 01, 2013 4.440 4.760 4.435 4.730 577,735 +0.35(+7.99%)
Sep 27, 2013 4.390 4.410 4.320 4.380 103,342 -0.03(-0.68%)
Sep 26, 2013 4.350 4.460 4.350 4.410 173,499 -0.02(-0.45%)
Sep 25, 2013 4.400 4.470 4.370 4.430 221,182 +0.06(+1.37%)
Sep 24, 2013 4.370 4.420 4.330 4.370 108,940 +0.00(+0.00%)
Sep 23, 2013 4.320 4.480 4.310 4.370 334,651 +0.03(+0.69%)
Sep 20, 2013 4.350 4.440 4.250 4.340 485,031 -0.03(-0.69%)
Sep 19, 2013 4.280 4.380 4.240 4.370 287,458 +0.09(+2.10%)
Sep 18, 2013 4.150 4.310 4.140 4.280 473,281 +0.12(+2.88%)
Sep 17, 2013 4.170 4.190 4.150 4.160 250,892 -0.01(-0.24%)
Sep 16, 2013 4.200 4.210 4.150 4.170 203,147 +0.00(+0.00%)
Sep 13, 2013 4.200 4.210 4.160 4.170 175,927 -0.02(-0.48%)
Sep 12, 2013 4.230 4.280 4.180 4.190 179,642 -0.04(-0.95%)
Sep 11, 2013 4.210 4.255 4.175 4.230 217,677 +0.02(+0.48%)
Sep 10, 2013 4.270 4.280 4.200 4.210 188,384 -0.02(-0.47%)
Sep 09, 2013 4.210 4.270 4.210 4.230 195,846 +0.00(+0.00%)
Sep 06, 2013 4.220 4.300 4.200 4.230 211,365 -0.02(-0.47%)
Sep 05, 2013 4.220 4.250 4.170 4.250 270,446 +0.04(+0.95%)
Sep 04, 2013 4.190 4.240 4.160 4.210 217,145 +0.03(+0.72%)
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.