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 29, 2017 2.990 2.990 2.990 0 +0.00(+0.00%)
Dec 28, 2017 2.980 3.000 2.980 2.990 14,416 +0.02(+0.67%)
Dec 27, 2017 2.970 3.010 2.970 2.970 33,554 -0.04(-1.33%)
Dec 22, 2017 3.020 3.030 3.010 3.010 19,989 -0.02(-0.66%)
Dec 21, 2017 3.040 3.040 3.010 3.030 23,695 +0.00(+0.00%)
Dec 20, 2017 3.020 3.050 3.010 3.030 38,144 -0.04(-1.30%)
Dec 19, 2017 3.050 3.080 3.050 3.070 18,850 +0.00(+0.00%)
Dec 18, 2017 3.060 3.110 3.040 3.070 40,051 -0.01(-0.32%)
Dec 15, 2017 3.060 3.080 3.040 3.080 56,397 -0.02(-0.65%)
Dec 14, 2017 3.150 3.150 3.090 3.100 77,440 -0.08(-2.52%)
Dec 13, 2017 3.200 3.200 3.150 3.180 31,031 -0.04(-1.24%)
Dec 12, 2017 3.170 3.220 3.160 3.220 43,494 +0.02(+0.63%)
Dec 11, 2017 3.180 3.220 3.140 3.200 104,639 +0.03(+0.95%)
Dec 08, 2017 3.150 3.180 3.130 3.170 37,317 +0.00(+0.00%)
Dec 07, 2017 3.160 3.190 3.150 3.170 23,876 +0.01(+0.32%)
Dec 06, 2017 3.170 3.210 3.110 3.160 64,542 +0.00(+0.00%)
Dec 05, 2017 3.180 3.190 3.130 3.160 52,714 -0.05(-1.56%)
Dec 04, 2017 3.180 3.220 3.160 3.210 44,461 -0.02(-0.62%)
Dec 01, 2017 3.260 3.260 3.180 3.230 84,533 -0.06(-1.82%)
Nov 30, 2017 3.220 3.290 3.200 3.290 96,254 +0.05(+1.54%)
Nov 29, 2017 3.180 3.240 3.180 3.240 45,950 +0.04(+1.25%)
Nov 28, 2017 3.140 3.210 3.110 3.200 69,230 +0.03(+0.95%)
Nov 27, 2017 3.110 3.180 3.110 3.170 90,169 +0.05(+1.60%)
Nov 24, 2017 3.110 3.150 3.090 3.120 41,915 +0.04(+1.30%)
Nov 23, 2017 3.070 3.100 3.050 3.080 26,182 -0.04(-1.28%)
Nov 22, 2017 3.100 3.140 3.100 3.120 28,281 +0.01(+0.32%)
Nov 21, 2017 3.090 3.120 3.080 3.110 35,776 +0.03(+0.97%)
Nov 20, 2017 2.990 3.080 2.990 3.080 56,314 +0.05(+1.65%)
Nov 17, 2017 3.030 3.050 3.005 3.030 34,449 +0.01(+0.33%)
Nov 16, 2017 3.030 3.090 3.000 3.020 60,387 -0.01(-0.33%)
Nov 15, 2017 3.090 3.120 3.030 3.030 40,359 -0.06(-1.94%)
Nov 14, 2017 3.050 3.120 3.050 3.090 50,666 +0.01(+0.32%)
Nov 13, 2017 3.050 3.120 3.050 3.080 46,494 -0.01(-0.32%)
Nov 10, 2017 3.000 3.100 3.000 3.090 54,285 +0.10(+3.34%)
Nov 09, 2017 3.070 3.070 2.980 2.990 46,718 -0.09(-2.92%)
Nov 08, 2017 3.090 3.100 3.040 3.080 21,045 +0.01(+0.33%)
Nov 07, 2017 3.130 3.170 3.060 3.070 36,028 -0.09(-2.85%)
Nov 06, 2017 3.130 3.190 3.120 3.160 31,960 +0.02(+0.64%)
Nov 03, 2017 3.140 3.150 3.120 3.140 17,192 -0.01(-0.32%)
Nov 02, 2017 3.160 3.170 3.140 3.150 18,157 -0.01(-0.32%)
Nov 01, 2017 3.190 3.190 3.150 3.160 31,575 -0.04(-1.25%)
Oct 31, 2017 3.130 3.200 3.130 3.200 21,503 +0.04(+1.27%)
Oct 30, 2017 3.140 3.190 3.080 3.160 67,020 +0.01(+0.32%)
Oct 27, 2017 3.220 3.230 3.150 3.150 45,914 -0.07(-2.17%)
Oct 26, 2017 3.220 3.230 3.200 3.220 20,850 +0.00(+0.00%)
Oct 25, 2017 3.160 3.230 3.160 3.220 35,062 +0.06(+1.90%)
Oct 24, 2017 3.170 3.200 3.160 3.160 23,181 -0.02(-0.63%)
Oct 23, 2017 3.190 3.200 3.160 3.180 26,372 -0.04(-1.24%)
Oct 20, 2017 3.150 3.220 3.150 3.220 32,384 +0.07(+2.22%)
Oct 19, 2017 3.130 3.150 3.110 3.150 44,122 +0.00(+0.00%)
Oct 18, 2017 3.120 3.150 3.120 3.150 30,350 +0.02(+0.64%)
Oct 17, 2017 3.150 3.150 3.130 3.130 7,400 -0.01(-0.32%)
Oct 16, 2017 3.130 3.170 3.120 3.140 28,725 +0.01(+0.32%)
Oct 13, 2017 3.130 3.150 3.100 3.130 39,019 -0.01(-0.32%)
Oct 12, 2017 3.060 3.150 3.040 3.140 122,822 +0.06(+1.95%)
Oct 11, 2017 3.050 3.090 3.000 3.080 143,787 +0.01(+0.33%)
Oct 10, 2017 3.060 3.080 3.060 3.070 31,935 -0.01(-0.32%)
Oct 06, 2017 3.050 3.090 3.050 3.080 36,625 +0.00(+0.00%)
Oct 05, 2017 3.080 3.090 3.060 3.080 26,222 +0.00(+0.00%)
Oct 04, 2017 3.020 3.090 3.000 3.080 56,282 +0.02(+0.65%)
Oct 03, 2017 3.060 3.080 3.040 3.060 27,191 -0.03(-0.97%)
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.