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, 2014 4.360 4.360 4.360 0 +0.21(+5.06%)
Jun 27, 2014 3.990 4.170 3.960 4.150 379,350 +0.20(+5.06%)
Jun 26, 2014 3.860 4.040 3.820 3.950 386,383 +0.09(+2.33%)
Jun 25, 2014 3.880 3.880 3.570 3.860 806,435 -0.06(-1.53%)
Jun 24, 2014 4.200 4.200 3.850 3.920 857,556 -0.26(-6.22%)
Jun 23, 2014 4.040 4.200 4.010 4.180 474,210 +0.16(+3.98%)
Jun 20, 2014 3.850 4.045 3.810 4.020 548,663 +0.20(+5.24%)
Jun 19, 2014 3.830 3.870 3.770 3.820 501,736 +0.02(+0.53%)
Jun 18, 2014 3.780 3.810 3.690 3.800 249,993 +0.04(+1.06%)
Jun 17, 2014 3.580 3.780 3.580 3.760 422,613 +0.18(+5.03%)
Jun 16, 2014 3.540 3.590 3.510 3.580 146,789 +0.05(+1.42%)
Jun 13, 2014 3.460 3.550 3.460 3.530 91,720 +0.03(+0.86%)
Jun 12, 2014 3.460 3.520 3.450 3.500 167,948 +0.05(+1.45%)
Jun 11, 2014 3.520 3.520 3.420 3.450 200,737 -0.10(-2.82%)
Jun 10, 2014 3.510 3.550 3.500 3.550 114,589 +0.00(+0.00%)
Jun 06, 2014 3.550 3.600 3.540 3.550 62,810 -0.02(-0.56%)
Jun 05, 2014 3.530 3.570 3.530 3.570 139,856 +0.04(+1.13%)
Jun 04, 2014 3.590 3.590 3.520 3.530 204,336 -0.08(-2.22%)
Jun 03, 2014 3.620 3.640 3.570 3.610 304,784 +0.00(+0.00%)
Jun 02, 2014 3.680 3.700 3.600 3.610 153,305 -0.08(-2.17%)
May 30, 2014 3.630 3.690 3.630 3.690 94,513 +0.05(+1.37%)
May 29, 2014 3.570 3.650 3.560 3.640 208,347 +0.08(+2.25%)
May 28, 2014 3.530 3.590 3.530 3.560 195,862 -0.03(-0.84%)
May 27, 2014 3.590 3.600 3.490 3.590 249,359 +0.01(+0.28%)
May 26, 2014 3.570 3.600 3.570 3.580 82,187 +0.03(+0.85%)
May 23, 2014 3.530 3.560 3.530 3.550 112,071 +0.02(+0.57%)
May 22, 2014 3.540 3.550 3.520 3.530 57,374 +0.01(+0.28%)
May 21, 2014 3.480 3.530 3.480 3.520 142,799 +0.02(+0.57%)
May 20, 2014 3.440 3.530 3.440 3.500 142,428 +0.06(+1.74%)
May 16, 2014 3.440 3.440 3.440 0 -0.10(-2.82%)
May 15, 2014 3.550 3.630 3.520 3.540 225,845 -0.06(-1.67%)
May 14, 2014 3.500 3.690 3.490 3.600 428,270 +0.07(+1.98%)
May 13, 2014 3.470 3.550 3.460 3.530 607,101 +0.01(+0.28%)
May 12, 2014 3.450 3.530 3.450 3.520 237,563 +0.02(+0.57%)
May 09, 2014 3.560 3.560 3.470 3.500 174,473 -0.03(-0.85%)
May 08, 2014 3.560 3.580 3.510 3.530 183,181 -0.03(-0.84%)
May 07, 2014 3.580 3.590 3.530 3.560 189,229 +0.01(+0.28%)
May 06, 2014 3.590 3.590 3.530 3.550 210,547 -0.08(-2.20%)
May 05, 2014 3.640 3.640 3.490 3.630 364,164 -0.02(-0.55%)
May 02, 2014 3.340 3.815 3.340 3.650 925,446 +0.32(+9.61%)
May 01, 2014 3.280 3.365 3.280 3.330 172,446 +0.06(+1.83%)
Apr 30, 2014 3.480 3.510 3.235 3.270 346,509 -0.23(-6.57%)
Apr 29, 2014 3.510 3.550 3.490 3.500 99,229 -0.06(-1.69%)
Apr 28, 2014 3.590 3.600 3.480 3.560 160,297 -0.04(-1.11%)
Apr 25, 2014 3.580 3.610 3.500 3.600 268,185 +0.02(+0.56%)
Apr 24, 2014 3.580 3.630 3.530 3.580 341,169 +0.00(+0.00%)
Apr 23, 2014 3.590 3.600 3.530 3.580 237,114 -0.02(-0.56%)
Apr 22, 2014 3.510 3.600 3.500 3.600 360,758 +0.09(+2.56%)
Apr 21, 2014 3.400 3.510 3.400 3.510 209,142 +0.10(+2.93%)
Apr 17, 2014 3.410 3.410 3.410 0 +0.00(+0.00%)
Apr 16, 2014 3.350 3.450 3.320 3.410 306,001 +0.07(+2.10%)
Apr 15, 2014 3.300 3.340 3.240 3.340 214,395 +0.07(+2.14%)
Apr 14, 2014 3.270 3.350 3.220 3.270 155,489 +0.05(+1.55%)
Apr 11, 2014 3.220 3.250 3.190 3.220 145,085 -0.03(-0.92%)
Apr 10, 2014 3.360 3.370 3.200 3.250 329,485 -0.14(-4.13%)
Apr 09, 2014 3.270 3.390 3.270 3.390 235,280 +0.10(+3.04%)
Apr 08, 2014 3.180 3.290 3.180 3.290 125,807 +0.11(+3.46%)
Apr 07, 2014 3.190 3.265 3.180 3.180 93,606 -0.01(-0.31%)
Apr 04, 2014 3.220 3.310 3.180 3.190 231,168 +0.00(+0.00%)
Apr 03, 2014 3.150 3.230 3.150 3.190 188,895 +0.02(+0.63%)
Apr 02, 2014 3.150 3.180 3.120 3.170 135,022 +0.04(+1.28%)
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.