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 (%)
Dec 31, 2012 11.34 11.34 11.34 0 +0.09(+0.80%)
Dec 28, 2012 11.31 11.39 11.21 11.25 160,249 -0.14(-1.23%)
Dec 27, 2012 11.27 11.43 11.15 11.39 174,004 +0.05(+0.44%)
Dec 24, 2012 11.34 11.34 11.34 0 -0.23(-1.99%)
Dec 21, 2012 11.36 11.57 11.09 11.57 3,182,618 +0.17(+1.49%)
Dec 20, 2012 11.30 11.45 11.30 11.40 256,466 +0.13(+1.15%)
Dec 19, 2012 11.27 11.42 11.26 11.27 345,488 -0.02(-0.18%)
Dec 18, 2012 10.96 11.33 10.96 11.29 327,977 +0.33(+3.01%)
Dec 17, 2012 10.82 10.99 10.76 10.96 383,918 +0.10(+0.92%)
Dec 14, 2012 10.75 10.88 10.64 10.86 293,296 +0.09(+0.84%)
Dec 13, 2012 11.00 11.00 10.57 10.77 473,828 -0.23(-2.09%)
Dec 12, 2012 11.40 11.43 11.00 11.00 336,576 -0.43(-3.76%)
Dec 11, 2012 11.29 11.58 11.28 11.43 271,603 +0.14(+1.24%)
Dec 10, 2012 11.17 11.32 11.17 11.29 232,774 +0.09(+0.80%)
Dec 07, 2012 11.10 11.31 11.10 11.20 397,600 +0.00(+0.00%)
Dec 06, 2012 11.44 11.56 11.17 11.20 372,167 -0.27(-2.35%)
Dec 05, 2012 11.57 11.58 11.44 11.47 199,834 -0.09(-0.78%)
Dec 04, 2012 11.50 11.70 11.50 11.56 175,626 -0.11(-0.94%)
Nov 30, 2012 11.61 11.77 11.55 11.67 238,837 +0.06(+0.52%)
Nov 29, 2012 11.60 11.77 11.59 11.61 150,323 +0.01(+0.09%)
Nov 28, 2012 11.63 11.72 11.47 11.60 132,296 -0.21(-1.78%)
Nov 27, 2012 11.77 11.84 11.71 11.81 163,552 +0.01(+0.08%)
Nov 26, 2012 12.02 12.02 11.79 11.80 145,178 -0.21(-1.75%)
Nov 24, 2012 12.13 12.13 11.85 12.01 135,754 +0.00(+0.00%)
Nov 23, 2012 12.13 12.13 11.85 12.01 135,754 -0.13(-1.07%)
Nov 22, 2012 11.95 12.15 11.91 12.14 49,661 +0.21(+1.76%)
Nov 21, 2012 11.80 11.93 11.80 11.93 115,016 +0.08(+0.68%)
Nov 20, 2012 11.96 11.98 11.76 11.85 130,445 -0.10(-0.84%)
Nov 19, 2012 11.91 11.97 11.86 11.95 175,789 +0.08(+0.67%)
Nov 16, 2012 11.87 11.93 11.53 11.87 319,990 +0.20(+1.71%)
Nov 15, 2012 12.01 12.01 11.45 11.67 422,339 -0.34(-2.83%)
Nov 14, 2012 12.43 12.43 11.95 12.01 283,015 -0.37(-2.99%)
Nov 13, 2012 12.38 12.50 12.24 12.38 266,905 +0.04(+0.32%)
Nov 12, 2012 12.06 12.36 11.99 12.34 283,861 +0.30(+2.49%)
Nov 09, 2012 11.78 12.13 11.60 12.04 447,775 +0.02(+0.17%)
Nov 08, 2012 12.59 12.76 12.02 12.02 565,034 -0.62(-4.91%)
Nov 07, 2012 13.25 13.28 12.44 12.64 606,626 -0.56(-4.24%)
Nov 06, 2012 14.66 14.79 13.15 13.20 1,282,624 -1.59(-10.75%)
Nov 05, 2012 15.03 15.04 14.78 14.79 103,749 -0.13(-0.87%)
Nov 02, 2012 15.05 15.12 14.88 14.92 226,620 -0.13(-0.86%)
Nov 01, 2012 14.98 15.10 14.98 15.05 274,223 +0.09(+0.60%)
Oct 31, 2012 14.96 14.99 14.80 14.96 324,485 -0.03(-0.20%)
Oct 30, 2012 14.95 14.99 14.80 14.99 75,176 +0.07(+0.47%)
Oct 29, 2012 14.78 14.92 14.77 14.92 89,834 +0.15(+1.02%)
Oct 26, 2012 14.78 14.88 14.76 14.77 76,168 +0.00(+0.00%)
Oct 25, 2012 14.76 14.86 14.71 14.77 169,012 +0.02(+0.14%)
Oct 24, 2012 14.85 14.88 14.70 14.75 106,750 -0.08(-0.54%)
Oct 23, 2012 14.84 14.86 14.70 14.83 82,911 +0.03(+0.20%)
Oct 19, 2012 14.75 14.82 14.72 14.80 94,910 +0.04(+0.27%)
Oct 18, 2012 14.76 14.85 14.72 14.76 155,477 +0.01(+0.07%)
Oct 17, 2012 14.74 14.78 14.66 14.75 95,648 +0.03(+0.20%)
Oct 16, 2012 14.61 14.74 14.61 14.72 151,012 +0.10(+0.68%)
Oct 15, 2012 14.47 14.63 14.47 14.62 88,899 +0.08(+0.55%)
Oct 12, 2012 14.59 14.70 14.50 14.54 139,948 -0.03(-0.21%)
Oct 11, 2012 14.56 14.69 14.52 14.57 56,913 +0.01(+0.07%)
Oct 10, 2012 14.70 14.70 14.47 14.56 114,536 -0.09(-0.61%)
Oct 09, 2012 14.85 14.85 14.61 14.65 97,207 -0.19(-1.28%)
Oct 05, 2012 14.84 14.84 14.84 0 +0.10(+0.68%)
Oct 04, 2012 14.70 14.75 14.63 14.74 70,191 +0.03(+0.20%)
Oct 03, 2012 14.67 14.79 14.67 14.71 80,065 +0.05(+0.34%)
Oct 02, 2012 14.67 14.72 14.60 14.66 56,894 -0.02(-0.14%)
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.