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, 2011 14.73 14.73 14.56 14.61 117,313 -0.07(-0.48%)
Jun 29, 2011 14.83 14.84 14.65 14.68 297,124 -0.16(-1.08%)
Jun 28, 2011 14.96 15.01 14.80 14.84 122,450 -0.16(-1.07%)
Jun 27, 2011 15.08 15.16 14.98 15.00 330,730 -0.05(-0.33%)
Jun 24, 2011 15.20 15.42 15.05 15.05 844,304 -0.09(-0.59%)
Jun 23, 2011 15.11 15.30 14.91 15.14 342,834 -0.25(-1.62%)
Jun 22, 2011 15.13 15.72 15.06 15.39 351,914 +0.29(+1.92%)
Jun 21, 2011 14.98 15.14 14.88 15.10 402,273 +0.21(+1.41%)
Jun 20, 2011 14.89 14.96 14.88 14.89 298,950 -0.07(-0.47%)
Jun 17, 2011 15.04 15.13 14.95 14.96 245,979 -0.18(-1.19%)
Jun 16, 2011 15.16 15.27 15.03 15.14 108,243 -0.05(-0.33%)
Jun 15, 2011 15.08 15.20 15.01 15.19 99,284 +0.11(+0.73%)
Jun 14, 2011 15.05 15.13 14.96 15.08 212,365 +0.04(+0.27%)
Jun 13, 2011 14.94 15.08 14.87 15.04 163,354 +0.25(+1.69%)
Jun 10, 2011 14.81 14.89 14.51 14.79 294,811 -0.09(-0.60%)
Jun 09, 2011 14.74 14.88 14.67 14.88 95,158 +0.15(+1.02%)
Jun 08, 2011 14.95 14.95 14.71 14.73 121,279 -0.23(-1.54%)
Jun 07, 2011 14.86 14.98 14.86 14.96 102,112 +0.06(+0.40%)
Jun 06, 2011 14.90 14.97 14.86 14.90 72,494 -0.05(-0.33%)
Jun 03, 2011 14.95 14.95 14.87 14.95 58,995 +0.19(+1.29%)
May 24, 2011 14.66 14.77 14.63 14.76 78,106 +0.03(+0.20%)
May 20, 2011 14.68 14.80 14.63 14.73 63,887 +0.10(+0.68%)
May 19, 2011 14.70 14.73 14.61 14.63 87,018 -0.02(-0.14%)
May 18, 2011 14.59 14.73 14.59 14.65 78,009 +0.09(+0.62%)
May 17, 2011 14.60 14.69 14.56 14.56 47,554 -0.11(-0.75%)
May 16, 2011 14.69 14.75 14.62 14.67 105,559 -0.06(-0.41%)
May 13, 2011 14.69 14.74 14.52 14.73 104,767 +0.07(+0.48%)
May 12, 2011 14.90 14.99 14.66 14.66 142,269 -0.24(-1.61%)
May 11, 2011 14.88 14.92 14.85 14.90 87,510 +0.02(+0.13%)
May 10, 2011 14.88 14.98 14.83 14.88 134,251 -0.01(-0.07%)
May 09, 2011 14.77 14.90 14.72 14.89 124,798 +0.14(+0.95%)
May 06, 2011 14.84 14.85 14.74 14.75 69,419 -0.10(-0.67%)
May 05, 2011 14.70 14.85 14.62 14.85 105,031 +0.15(+1.02%)
May 04, 2011 14.60 14.70 14.49 14.70 62,575 +0.14(+0.96%)
May 03, 2011 14.50 14.58 14.41 14.56 84,522 +0.07(+0.48%)
May 02, 2011 14.42 14.49 14.45 14.49 65,440 +0.14(+0.98%)
Apr 29, 2011 14.40 14.42 14.32 14.35 43,587 -0.03(-0.21%)
Apr 28, 2011 14.31 14.39 14.25 14.38 51,517 +0.08(+0.56%)
Apr 27, 2011 14.49 14.49 14.30 14.30 97,849 -0.20(-1.38%)
Apr 26, 2011 14.42 14.56 14.42 14.50 127,165 +0.02(+0.14%)
Apr 25, 2011 14.24 14.48 14.30 14.48 96,318 +0.22(+1.54%)
Apr 21, 2011 14.16 14.32 14.10 14.26 79,095 +0.11(+0.78%)
Apr 20, 2011 14.09 14.21 14.03 14.15 64,632 +0.14(+1.00%)
Apr 19, 2011 14.00 14.14 13.95 14.01 74,388 -0.06(-0.43%)
Apr 18, 2011 14.00 14.07 13.93 14.07 129,692 +0.11(+0.79%)
Apr 15, 2011 13.97 14.16 13.96 13.96 126,326 -0.01(-0.07%)
Apr 14, 2011 13.88 14.00 13.84 13.97 111,343 +0.00(+0.00%)
Apr 13, 2011 14.18 14.20 13.82 13.97 252,394 -0.21(-1.48%)
Apr 12, 2011 14.29 14.32 14.13 14.18 169,855 -0.15(-1.05%)
Apr 11, 2011 14.48 14.48 14.33 14.33 84,563 -0.13(-0.90%)
Apr 08, 2011 14.48 14.52 14.39 14.46 59,824 +0.04(+0.28%)
Apr 07, 2011 14.46 14.55 14.39 14.42 118,078 -0.09(-0.62%)
Apr 06, 2011 14.85 14.85 14.38 14.51 231,515 -0.34(-2.29%)
Apr 05, 2011 14.74 14.86 14.72 14.85 58,730 +0.07(+0.47%)
Apr 04, 2011 14.61 14.82 14.61 14.78 73,007 +0.10(+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.