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 30, 2016 3.380 3.380 3.380 0 -0.03(-0.88%)
Dec 29, 2016 3.420 3.430 3.400 3.410 24,563 +0.01(+0.29%)
Dec 28, 2016 3.420 3.440 3.390 3.400 23,370 -0.01(-0.29%)
Dec 23, 2016 3.410 3.410 3.410 0 -0.04(-1.16%)
Dec 22, 2016 3.370 3.450 3.370 3.450 64,197 +0.04(+1.17%)
Dec 21, 2016 3.460 3.470 3.410 3.410 50,661 -0.08(-2.29%)
Dec 20, 2016 3.460 3.500 3.450 3.490 53,419 +0.00(+0.00%)
Dec 19, 2016 3.420 3.500 3.420 3.490 38,732 +0.04(+1.16%)
Dec 16, 2016 3.370 3.470 3.370 3.450 63,804 +0.01(+0.29%)
Dec 15, 2016 3.340 3.440 3.340 3.440 90,879 +0.08(+2.38%)
Dec 14, 2016 3.310 3.400 3.310 3.360 105,064 -0.01(-0.30%)
Dec 13, 2016 3.340 3.400 3.340 3.370 95,026 +0.00(+0.00%)
Dec 12, 2016 3.390 3.400 3.350 3.370 90,272 -0.05(-1.46%)
Dec 09, 2016 3.370 3.460 3.360 3.420 172,933 +0.03(+0.88%)
Dec 08, 2016 3.450 3.460 3.370 3.390 111,816 -0.07(-2.02%)
Dec 07, 2016 3.450 3.490 3.400 3.460 114,049 -0.03(-0.86%)
Dec 06, 2016 3.400 3.500 3.400 3.490 113,861 +0.07(+2.05%)
Dec 05, 2016 3.400 3.470 3.390 3.420 45,784 -0.06(-1.72%)
Dec 02, 2016 3.420 3.500 3.420 3.480 46,046 +0.03(+0.87%)
Dec 01, 2016 3.550 3.640 3.400 3.450 96,162 -0.12(-3.36%)
Nov 30, 2016 3.650 3.650 3.570 3.570 96,440 -0.08(-2.19%)
Nov 29, 2016 3.580 3.650 3.570 3.650 53,478 +0.05(+1.39%)
Nov 28, 2016 3.590 3.600 3.560 3.600 83,505 +0.01(+0.28%)
Nov 25, 2016 3.640 3.640 3.590 3.590 56,921 -0.01(-0.28%)
Nov 24, 2016 3.620 3.660 3.600 3.600 41,325 -0.01(-0.28%)
Nov 23, 2016 3.550 3.620 3.550 3.610 124,197 +0.03(+0.84%)
Nov 22, 2016 3.650 3.670 3.510 3.580 186,974 -0.07(-1.92%)
Nov 21, 2016 3.500 3.670 3.420 3.650 202,886 +0.14(+3.99%)
Nov 18, 2016 3.480 3.510 3.450 3.510 71,911 +0.02(+0.57%)
Nov 17, 2016 3.310 3.510 3.310 3.490 146,305 +0.17(+5.12%)
Nov 16, 2016 3.310 3.340 3.290 3.320 824,582 -0.01(-0.30%)
Nov 15, 2016 3.260 3.350 3.250 3.330 72,862 +0.07(+2.15%)
Nov 14, 2016 3.160 3.270 3.160 3.260 50,079 +0.02(+0.62%)
Nov 11, 2016 3.300 3.310 3.200 3.240 71,633 -0.03(-0.92%)
Nov 10, 2016 3.290 2.970 3.270 174,462 +0.30(+10.10%)
Nov 09, 2016 2.930 2.990 2.900 2.970 60,232 +0.03(+1.02%)
Nov 08, 2016 2.960 3.040 2.890 2.940 181,159 -0.06(-2.00%)
Nov 07, 2016 2.950 3.020 2.950 3.000 98,454 +0.09(+3.09%)
Nov 04, 2016 2.940 2.950 2.880 2.910 60,740 -0.05(-1.69%)
Nov 03, 2016 3.060 3.060 2.950 2.960 61,110 -0.15(-4.82%)
Nov 02, 2016 3.040 3.120 3.000 3.110 84,714 +0.01(+0.32%)
Nov 01, 2016 3.095 3.110 3.050 3.100 63,677 +0.00(+0.00%)
Oct 31, 2016 3.100 3.120 3.080 3.100 50,559 -0.02(-0.64%)
Oct 28, 2016 3.110 3.150 3.110 3.120 44,312 -0.02(-0.64%)
Oct 27, 2016 3.100 3.160 3.100 3.140 31,863 -0.01(-0.32%)
Oct 26, 2016 3.210 3.210 3.140 3.150 30,735 -0.04(-1.25%)
Oct 25, 2016 3.230 3.230 3.180 3.190 110,114 -0.04(-1.24%)
Oct 24, 2016 3.250 3.250 3.180 3.230 326,310 +0.07(+2.22%)
Oct 21, 2016 3.210 3.240 3.160 3.160 56,384 -0.03(-0.94%)
Oct 20, 2016 3.150 3.220 3.150 3.190 35,483 +0.01(+0.31%)
Oct 19, 2016 3.200 3.230 3.160 3.180 57,515 +0.00(+0.00%)
Oct 18, 2016 3.160 3.210 3.160 3.180 37,625 -0.01(-0.31%)
Oct 17, 2016 3.200 3.250 3.180 3.190 67,500 -0.04(-1.24%)
Oct 14, 2016 3.190 3.250 3.190 3.230 118,042 +0.04(+1.25%)
Oct 13, 2016 3.180 3.230 3.180 3.190 45,705 -0.03(-0.93%)
Oct 12, 2016 3.250 3.270 3.200 3.220 34,999 -0.03(-0.92%)
Oct 11, 2016 3.200 3.300 3.200 3.250 285,458 +0.05(+1.56%)
Oct 07, 2016 3.200 3.200 3.200 0 +0.02(+0.63%)
Oct 06, 2016 3.160 3.230 3.150 3.180 29,588 +0.00(+0.00%)
Oct 05, 2016 3.130 3.220 3.130 3.180 28,847 +0.03(+0.95%)
Oct 04, 2016 3.190 3.220 3.140 3.150 43,606 -0.05(-1.56%)
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.