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 (%)
Jun 30, 2010 12.48 12.48 12.32 12.38 123,889 +0.09(+0.73%)
Jun 29, 2010 12.59 12.60 12.25 12.29 109,750 -0.54(-4.21%)
Jun 25, 2010 12.60 12.83 12.59 12.83 62,484 +0.21(+1.66%)
Jun 24, 2010 12.60 12.64 12.55 12.62 56,572 -0.01(-0.08%)
Jun 23, 2010 12.72 12.85 12.60 12.63 67,993 -0.05(-0.39%)
Jun 22, 2010 12.65 12.75 12.64 12.68 82,397 -0.02(-0.16%)
Jun 21, 2010 12.70 12.75 12.60 12.70 70,614 +0.00(+0.00%)
Jun 18, 2010 12.46 12.72 12.42 12.70 164,038 +0.15(+1.20%)
Jun 17, 2010 12.55 12.57 12.40 12.55 64,033 +0.12(+0.97%)
Jun 16, 2010 12.59 12.60 12.39 12.43 52,205 -0.07(-0.56%)
Jun 15, 2010 12.25 12.61 12.25 12.50 101,227 +0.16(+1.30%)
Jun 14, 2010 12.25 12.38 12.17 12.34 116,316 +0.05(+0.41%)
Jun 11, 2010 12.23 12.32 12.15 12.29 69,454 +0.05(+0.41%)
Jun 10, 2010 12.38 12.38 12.12 12.24 54,221 +0.00(+0.00%)
Jun 09, 2010 12.41 12.45 12.22 12.24 64,121 -0.11(-0.89%)
Jun 08, 2010 12.22 12.39 12.21 12.35 77,073 +0.09(+0.73%)
Jun 07, 2010 12.27 12.34 12.16 12.26 60,777 -0.06(-0.49%)
Jun 04, 2010 12.32 12.56 12.25 12.32 83,465 -0.20(-1.60%)
Jun 03, 2010 12.30 12.52 12.30 12.52 150,125 +0.24(+1.95%)
Jun 02, 2010 12.30 12.33 12.18 12.28 68,611 -0.10(-0.81%)
Jun 01, 2010 12.38 12.42 12.11 12.38 150,030 -0.07(-0.56%)
May 31, 2010 12.56 12.60 12.40 12.45 34,274 -0.11(-0.88%)
May 28, 2010 12.75 12.69 12.34 12.56 107,496 -0.13(-1.02%)
May 27, 2010 12.58 12.85 12.31 12.69 223,557 +0.18(+1.44%)
May 26, 2010 12.00 12.55 11.81 12.51 590,670 +0.88(+7.57%)
May 25, 2010 11.34 11.75 11.21 11.63 246,033 +0.22(+1.93%)
May 21, 2010 11.26 11.65 11.20 11.41 275,050 -0.13(-1.13%)
May 20, 2010 11.90 11.90 11.50 11.54 198,390 -0.29(-2.45%)
May 19, 2010 12.00 12.16 11.71 11.83 242,022 -0.34(-2.79%)
May 18, 2010 12.35 12.55 12.12 12.17 184,499 -0.22(-1.78%)
May 17, 2010 12.54 12.60 12.25 12.39 142,196 -0.15(-1.20%)
May 14, 2010 12.60 12.60 12.38 12.54 137,126 -0.01(-0.08%)
May 13, 2010 12.55 12.59 12.38 12.55 127,470 -0.02(-0.16%)
May 12, 2010 12.20 12.60 12.14 12.57 164,600 +0.37(+3.03%)
May 11, 2010 12.03 12.20 12.00 12.20 89,518 +0.17(+1.41%)
May 10, 2010 12.24 12.10 11.91 12.03 129,241 +0.21(+1.78%)
May 07, 2010 11.67 11.95 11.55 11.82 198,619 +0.10(+0.85%)
May 06, 2010 12.18 12.27 11.56 11.72 323,337 -0.53(-4.33%)
May 05, 2010 12.33 12.47 12.14 12.25 217,722 -0.13(-1.05%)
May 04, 2010 12.64 12.64 12.26 12.38 289,133 -0.25(-1.98%)
May 03, 2010 12.70 12.75 12.62 12.63 226,775 -0.07(-0.55%)
Apr 30, 2010 12.68 12.73 12.65 12.70 151,698 +0.02(+0.16%)
Apr 29, 2010 12.66 12.74 12.62 12.68 107,589 +0.06(+0.48%)
Apr 28, 2010 12.53 12.75 12.50 12.62 135,099 -0.07(-0.55%)
Apr 27, 2010 12.87 12.87 12.62 12.69 140,236 -0.18(-1.40%)
Apr 26, 2010 12.85 12.90 12.81 12.87 121,737 +0.05(+0.39%)
Apr 23, 2010 12.75 12.84 12.62 12.82 118,711 +0.14(+1.10%)
Apr 22, 2010 12.70 12.72 12.52 12.68 133,155 +0.05(+0.40%)
Apr 21, 2010 12.66 12.66 12.53 12.63 117,551 +0.10(+0.80%)
Apr 20, 2010 12.56 12.63 12.41 12.53 144,620 -0.03(-0.24%)
Apr 19, 2010 12.32 12.56 12.29 12.56 202,208 +0.29(+2.36%)
Apr 16, 2010 12.13 12.28 12.12 12.27 143,826 +0.14(+1.15%)
Apr 15, 2010 12.24 12.34 12.12 12.13 114,864 -0.12(-0.98%)
Apr 14, 2010 12.37 12.37 12.19 12.25 138,009 +0.02(+0.16%)
Apr 13, 2010 12.18 12.30 12.12 12.23 170,414 +0.14(+1.16%)
Apr 12, 2010 11.88 12.12 11.88 12.09 242,361 +0.25(+2.11%)
Apr 09, 2010 11.85 12.03 11.82 11.84 171,716 +0.02(+0.17%)
Apr 08, 2010 11.88 11.89 11.71 11.82 162,790 -0.03(-0.25%)
Apr 07, 2010 11.90 11.96 11.75 11.85 248,118 +0.05(+0.42%)
Apr 06, 2010 11.60 11.88 11.58 11.80 390,950 +0.20(+1.72%)
Apr 05, 2010 11.64 11.65 11.28 11.60 366,709 -0.08(-0.68%)
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.