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 (%)
Mar 31, 2015 3.510 3.570 3.510 3.560 89,901 -0.01(-0.28%)
Mar 30, 2015 3.550 3.580 3.530 3.570 59,534 +0.02(+0.56%)
Mar 27, 2015 3.470 3.570 3.470 3.550 39,113 +0.06(+1.72%)
Mar 26, 2015 3.500 3.530 3.480 3.490 52,349 -0.04(-1.13%)
Mar 25, 2015 3.630 3.670 3.520 3.530 48,901 -0.14(-3.81%)
Mar 24, 2015 3.550 3.670 3.550 3.670 49,633 +0.10(+2.80%)
Mar 23, 2015 3.590 3.610 3.550 3.570 72,492 -0.02(-0.56%)
Mar 20, 2015 3.630 3.720 3.560 3.590 1,559,004 -0.05(-1.37%)
Mar 19, 2015 3.680 3.760 3.600 3.640 69,493 -0.03(-0.82%)
Mar 18, 2015 3.630 3.700 3.570 3.670 43,119 +0.02(+0.55%)
Mar 17, 2015 3.830 3.850 3.570 3.650 136,072 -0.18(-4.70%)
Mar 16, 2015 3.700 4.000 3.700 3.830 496,026 +0.13(+3.51%)
Mar 13, 2015 3.660 3.710 3.660 3.700 141,998 +0.00(+0.00%)
Mar 12, 2015 3.560 3.700 3.560 3.700 191,263 +0.10(+2.78%)
Mar 11, 2015 3.530 3.600 3.470 3.600 103,044 +0.04(+1.12%)
Mar 10, 2015 3.510 3.560 3.510 3.560 111,770 +0.02(+0.56%)
Mar 09, 2015 3.570 3.570 3.510 3.540 120,912 -0.07(-1.94%)
Mar 06, 2015 3.560 3.630 3.560 3.610 221,322 +0.01(+0.28%)
Mar 05, 2015 3.600 3.630 3.560 3.600 156,576 +0.00(+0.00%)
Mar 04, 2015 3.660 3.550 3.600 227,104 -0.06(-1.64%)
Mar 03, 2015 3.620 3.660 3.600 3.660 209,922 -0.02(-0.54%)
Mar 02, 2015 3.600 3.680 3.570 3.680 246,383 +0.07(+1.94%)
Feb 27, 2015 3.350 3.630 3.350 3.610 588,571 +0.29(+8.73%)
Feb 26, 2015 3.310 3.330 3.240 3.320 60,788 +0.02(+0.61%)
Feb 25, 2015 3.300 3.320 3.240 3.300 51,269 -0.02(-0.60%)
Feb 24, 2015 3.380 3.460 3.290 3.320 159,885 -0.09(-2.64%)
Feb 23, 2015 3.400 3.440 3.370 3.410 50,020 -0.05(-1.45%)
Feb 20, 2015 3.520 3.550 3.420 3.460 81,265 -0.08(-2.26%)
Feb 19, 2015 3.470 3.550 3.430 3.540 88,818 +0.04(+1.14%)
Feb 18, 2015 3.400 3.530 3.400 3.500 98,796 +0.09(+2.64%)
Feb 17, 2015 3.320 3.420 3.290 3.410 38,058 +0.06(+1.79%)
Feb 13, 2015 3.350 3.350 3.350 0 +0.04(+1.21%)
Feb 12, 2015 3.350 3.390 3.310 3.310 46,698 -0.08(-2.36%)
Feb 11, 2015 3.290 3.430 3.290 3.390 67,867 +0.05(+1.50%)
Feb 10, 2015 3.230 3.390 3.180 3.340 139,129 +0.07(+2.14%)
Feb 09, 2015 3.290 3.290 3.250 3.270 36,268 -0.02(-0.61%)
Feb 06, 2015 3.210 3.290 3.210 3.290 49,532 +0.03(+0.92%)
Feb 05, 2015 3.290 3.320 3.130 3.260 136,855 -0.06(-1.81%)
Feb 04, 2015 3.350 3.390 3.320 3.320 41,759 -0.06(-1.78%)
Feb 03, 2015 3.320 3.430 3.310 3.380 130,861 +0.06(+1.81%)
Feb 02, 2015 3.350 3.380 3.270 3.320 58,115 -0.05(-1.48%)
Jan 30, 2015 3.430 3.470 3.320 3.370 78,761 -0.06(-1.75%)
Jan 29, 2015 3.450 3.450 3.290 3.430 111,940 -0.03(-0.87%)
Jan 28, 2015 3.380 3.470 3.320 3.460 153,906 +0.03(+0.87%)
Jan 27, 2015 3.460 3.470 3.400 3.430 78,507 -0.06(-1.72%)
Jan 26, 2015 3.360 3.510 3.360 3.490 115,983 +0.09(+2.65%)
Jan 23, 2015 3.350 3.470 3.340 3.400 161,513 +0.05(+1.49%)
Jan 22, 2015 3.310 3.370 3.230 3.350 149,505 +0.04(+1.21%)
Jan 21, 2015 3.220 3.340 3.200 3.310 108,149 +0.10(+3.12%)
Jan 20, 2015 3.200 3.240 3.160 3.210 173,516 +0.05(+1.58%)
Jan 19, 2015 3.150 3.200 3.150 3.160 16,463 -0.04(-1.25%)
Jan 16, 2015 3.130 3.240 3.130 3.200 118,474 +0.05(+1.59%)
Jan 15, 2015 3.090 3.150 192,354 -0.06(-1.87%)
Jan 14, 2015 3.200 3.225 3.100 3.210 97,041 +0.02(+0.63%)
Jan 13, 2015 3.190 3.260 3.130 3.190 126,198 +0.03(+0.95%)
Jan 12, 2015 3.130 3.200 3.040 3.160 112,325 +0.00(+0.00%)
Jan 09, 2015 3.150 3.220 3.120 3.160 79,051 +0.02(+0.64%)
Jan 08, 2015 3.170 3.240 3.090 3.140 90,711 +0.01(+0.32%)
Jan 07, 2015 3.100 3.200 3.100 3.130 68,966 +0.03(+0.97%)
Jan 06, 2015 3.180 3.180 3.060 3.100 111,995 -0.05(-1.59%)
Jan 05, 2015 3.240 3.280 3.100 3.150 111,400 -0.11(-3.37%)
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.