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, 2016 3.180 3.180 3.180 0 -0.01(-0.31%)
Jun 29, 2016 3.150 3.210 3.150 3.190 40,259 +0.03(+0.95%)
Jun 28, 2016 3.100 3.200 3.030 3.160 49,507 +0.09(+2.93%)
Jun 27, 2016 3.120 3.190 3.050 3.070 37,300 -0.12(-3.76%)
Jun 24, 2016 2.950 3.210 2.950 3.190 85,948 +0.03(+0.95%)
Jun 23, 2016 3.090 3.190 3.090 3.160 52,431 +0.01(+0.32%)
Jun 22, 2016 3.130 3.170 3.030 3.150 83,270 +0.03(+0.96%)
Jun 21, 2016 3.040 3.150 3.010 3.120 42,032 +0.07(+2.30%)
Jun 20, 2016 3.010 3.100 2.980 3.050 31,656 +0.04(+1.33%)
Jun 17, 2016 2.980 3.020 2.910 3.010 65,260 +0.05(+1.69%)
Jun 16, 2016 2.900 2.980 2.890 2.960 33,449 +0.07(+2.42%)
Jun 15, 2016 2.890 2.940 2.890 2.890 24,651 -0.02(-0.69%)
Jun 14, 2016 2.920 2.940 2.850 2.910 36,480 +0.00(+0.00%)
Jun 13, 2016 2.960 2.960 2.890 2.910 45,584 -0.06(-2.02%)
Jun 10, 2016 3.070 3.070 2.950 2.970 58,859 -0.14(-4.50%)
Jun 09, 2016 3.080 3.120 3.020 3.110 42,889 +0.00(+0.00%)
Jun 08, 2016 3.050 3.130 3.050 3.110 67,198 +0.01(+0.32%)
Jun 07, 2016 3.020 3.100 3.020 3.100 33,671 +0.05(+1.64%)
Jun 06, 2016 3.040 3.060 3.040 3.050 34,371 +0.02(+0.66%)
Jun 03, 2016 3.060 3.090 3.030 3.030 17,763 -0.07(-2.26%)
Jun 02, 2016 3.060 3.100 3.040 3.100 40,698 +0.03(+0.98%)
Jun 01, 2016 3.030 3.090 3.020 3.070 41,757 +0.02(+0.66%)
May 31, 2016 3.000 3.110 3.000 3.050 133,794 +0.07(+2.35%)
May 30, 2016 3.020 3.060 2.980 2.980 23,265 -0.07(-2.30%)
May 27, 2016 3.030 3.080 3.030 3.050 31,360 +0.01(+0.33%)
May 26, 2016 3.100 3.120 3.030 3.040 48,817 -0.04(-1.30%)
May 25, 2016 3.080 3.110 3.060 3.080 67,147 +0.00(+0.00%)
May 24, 2016 3.060 3.170 3.060 3.080 61,864 -0.02(-0.65%)
May 20, 2016 3.100 3.100 3.100 0 +0.01(+0.32%)
May 19, 2016 3.040 3.100 3.020 3.090 54,030 +0.02(+0.65%)
May 18, 2016 2.970 3.100 2.970 3.070 63,743 +0.06(+1.99%)
May 17, 2016 3.010 3.030 2.970 3.010 157,710 +0.00(+0.00%)
May 16, 2016 2.950 3.020 2.940 3.010 61,807 +0.05(+1.69%)
May 13, 2016 2.990 3.030 2.950 2.960 55,903 +0.02(+0.68%)
May 12, 2016 2.990 3.030 2.930 2.940 59,508 -0.03(-1.01%)
May 11, 2016 2.990 3.090 2.970 2.970 68,130 -0.02(-0.67%)
May 10, 2016 2.970 3.070 2.950 2.990 130,153 +0.01(+0.34%)
May 09, 2016 3.070 3.070 2.960 2.980 214,038 -0.13(-4.18%)
May 06, 2016 3.280 3.390 3.060 3.110 157,849 -0.21(-6.33%)
May 05, 2016 3.270 3.370 3.270 3.320 19,784 -0.01(-0.30%)
May 04, 2016 3.400 3.490 3.330 3.330 40,243 -0.06(-1.77%)
May 03, 2016 3.440 3.440 3.260 3.390 67,448 -0.03(-0.88%)
May 02, 2016 3.360 3.440 3.300 3.420 60,003 +0.08(+2.40%)
Apr 29, 2016 3.310 3.390 3.280 3.340 66,714 +0.02(+0.60%)
Apr 28, 2016 3.300 3.380 3.280 3.320 44,364 +0.01(+0.30%)
Apr 27, 2016 3.240 3.350 3.240 3.310 172,819 +0.07(+2.16%)
Apr 26, 2016 3.200 3.280 3.180 3.240 40,335 +0.03(+0.93%)
Apr 25, 2016 3.290 3.300 3.100 3.210 119,419 -0.10(-3.02%)
Apr 22, 2016 3.210 3.330 3.200 3.310 93,320 +0.09(+2.80%)
Apr 21, 2016 3.250 3.370 3.220 3.220 44,825 -0.06(-1.83%)
Apr 20, 2016 3.250 3.330 3.250 3.280 110,086 +0.05(+1.55%)
Apr 19, 2016 3.250 3.290 3.220 3.230 40,725 -0.08(-2.42%)
Apr 18, 2016 3.100 3.350 3.100 3.310 67,674 +0.20(+6.43%)
Apr 15, 2016 3.130 3.130 3.070 3.110 40,109 -0.04(-1.27%)
Apr 14, 2016 3.210 3.210 3.120 3.150 27,113 -0.06(-1.87%)
Apr 13, 2016 3.050 3.210 3.030 3.210 62,102 +0.15(+4.90%)
Apr 12, 2016 3.080 3.080 2.990 3.060 103,242 -0.02(-0.65%)
Apr 11, 2016 3.150 3.200 3.070 3.080 63,020 -0.10(-3.14%)
Apr 08, 2016 3.160 3.240 3.130 3.180 39,626 +0.04(+1.27%)
Apr 07, 2016 3.200 3.300 3.120 3.140 50,310 -0.13(-3.98%)
Apr 06, 2016 3.110 3.290 3.110 3.270 55,660 +0.13(+4.14%)
Apr 05, 2016 3.190 3.220 3.100 3.140 56,527 -0.09(-2.79%)
Apr 04, 2016 3.240 3.270 3.190 3.230 58,904 -0.02(-0.62%)
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.