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, 2018 2.960 2.960 2.960 0 +0.03(+1.02%)
Dec 28, 2018 2.940 2.960 2.930 2.930 68,366 +0.00(+0.00%)
Dec 27, 2018 2.860 2.950 2.860 2.930 91,679 +0.06(+2.09%)
Dec 24, 2018 2.870 2.870 2.870 0 +0.08(+2.87%)
Dec 21, 2018 2.900 2.950 2.790 2.790 142,728 -0.10(-3.46%)
Dec 20, 2018 2.850 2.900 2.850 2.890 60,899 +0.01(+0.35%)
Dec 19, 2018 2.850 2.900 2.850 2.880 34,920 +0.00(+0.00%)
Dec 18, 2018 2.850 2.910 2.850 2.880 65,266 -0.01(-0.35%)
Dec 17, 2018 2.890 2.900 2.880 2.890 30,796 +0.00(+0.00%)
Dec 14, 2018 2.870 2.900 2.870 2.890 32,427 -0.01(-0.34%)
Dec 13, 2018 2.840 2.900 2.840 2.900 67,966 +0.02(+0.69%)
Dec 12, 2018 2.860 2.890 2.860 2.880 18,028 +0.00(+0.00%)
Dec 11, 2018 2.860 2.900 2.860 2.880 33,970 +0.03(+1.05%)
Dec 10, 2018 2.860 2.900 2.850 2.850 25,300 -0.02(-0.70%)
Dec 07, 2018 2.880 2.910 2.860 2.870 24,094 -0.02(-0.69%)
Dec 06, 2018 2.880 2.910 2.870 2.890 48,205 +0.03(+1.05%)
Dec 05, 2018 2.850 2.860 2.830 2.860 11,055 +0.01(+0.35%)
Dec 04, 2018 2.890 2.920 2.850 2.850 36,420 -0.05(-1.72%)
Dec 03, 2018 2.880 2.900 2.840 2.900 81,579 +0.00(+0.00%)
Nov 30, 2018 2.870 2.920 2.860 2.900 57,476 +0.02(+0.69%)
Nov 29, 2018 2.870 2.880 2.860 2.880 12,775 -0.02(-0.69%)
Nov 28, 2018 2.880 2.900 2.870 2.900 19,566 +0.03(+1.05%)
Nov 27, 2018 2.850 2.870 2.850 2.870 26,267 +0.02(+0.70%)
Nov 26, 2018 2.820 2.890 2.820 2.850 42,487 +0.01(+0.35%)
Nov 23, 2018 2.810 2.850 2.810 2.840 3,586 +0.04(+1.43%)
Nov 22, 2018 2.850 2.850 2.760 2.800 21,746 -0.06(-2.10%)
Nov 21, 2018 2.860 2.870 2.850 2.860 24,700 -0.01(-0.35%)
Nov 20, 2018 2.860 2.920 2.860 2.870 28,074 -0.03(-1.03%)
Nov 19, 2018 2.890 2.900 2.890 2.900 13,000 +0.01(+0.35%)
Nov 16, 2018 2.830 2.890 2.830 2.890 51,300 +0.05(+1.76%)
Nov 15, 2018 2.850 2.860 2.820 2.840 29,872 -0.02(-0.70%)
Nov 14, 2018 2.830 2.870 2.830 2.860 45,674 +0.01(+0.35%)
Nov 13, 2018 2.850 2.860 2.830 2.850 17,034 +0.03(+1.06%)
Nov 12, 2018 2.790 2.870 2.790 2.820 30,868 +0.00(+0.00%)
Nov 09, 2018 2.780 2.850 2.780 2.820 33,938 -0.01(-0.35%)
Nov 08, 2018 2.830 2.850 2.810 2.830 19,529 +0.00(+0.00%)
Nov 07, 2018 2.780 2.840 2.780 2.830 16,500 +0.05(+1.80%)
Nov 06, 2018 2.820 2.850 2.780 2.780 36,837 -0.06(-2.11%)
Nov 05, 2018 2.820 2.840 2.810 2.840 33,910 +0.02(+0.71%)
Nov 02, 2018 2.810 2.860 2.810 2.820 23,770 -0.07(-2.42%)
Nov 01, 2018 2.850 2.900 2.830 2.890 41,620 +0.09(+3.21%)
Oct 31, 2018 2.830 2.920 2.800 2.800 90,347 -0.04(-1.41%)
Oct 30, 2018 2.770 2.850 2.770 2.840 19,400 +0.00(+0.00%)
Oct 29, 2018 2.820 2.860 2.820 2.840 31,617 +0.02(+0.71%)
Oct 26, 2018 2.850 2.880 2.820 2.820 22,149 -0.07(-2.42%)
Oct 25, 2018 2.770 2.890 2.770 2.890 28,455 +0.08(+2.85%)
Oct 24, 2018 2.860 2.860 2.810 2.810 20,406 -0.04(-1.40%)
Oct 23, 2018 2.870 2.870 2.840 2.850 25,076 -0.03(-1.04%)
Oct 22, 2018 2.870 2.890 2.850 2.880 25,008 +0.01(+0.35%)
Oct 19, 2018 2.870 2.890 2.860 2.870 21,602 +0.00(+0.00%)
Oct 18, 2018 2.860 2.880 2.850 2.870 15,549 -0.01(-0.35%)
Oct 17, 2018 2.850 2.880 2.840 2.880 33,633 +0.04(+1.41%)
Oct 16, 2018 2.800 2.840 2.790 2.840 26,711 +0.03(+1.07%)
Oct 15, 2018 2.780 2.840 2.780 2.810 33,466 +0.01(+0.36%)
Oct 12, 2018 2.810 2.830 2.790 2.800 33,638 -0.01(-0.36%)
Oct 11, 2018 2.760 2.830 2.760 2.810 50,588 +0.00(+0.00%)
Oct 10, 2018 2.850 2.850 2.780 2.810 109,816 -0.05(-1.75%)
Oct 09, 2018 2.790 2.860 2.790 2.860 65,967 +0.03(+1.06%)
Oct 05, 2018 2.830 2.830 2.830 0 +0.04(+1.43%)
Oct 04, 2018 2.730 2.800 2.730 2.790 15,594 +0.00(+0.00%)
Oct 03, 2018 2.750 2.790 2.750 2.790 54,528 +0.02(+0.72%)
Oct 02, 2018 2.770 2.790 2.750 2.770 60,650 +0.01(+0.36%)
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.