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 29, 2018 2.900 2.900 2.900 0 -0.02(-0.68%)
Jun 28, 2018 2.990 2.990 2.910 2.920 45,568 -0.07(-2.34%)
Jun 27, 2018 3.040 3.040 2.980 2.990 62,481 -0.03(-0.99%)
Jun 26, 2018 2.990 3.050 2.960 3.020 134,500 +0.06(+2.03%)
Jun 25, 2018 2.990 3.020 2.960 2.960 145,730 -0.04(-1.33%)
Jun 22, 2018 2.940 3.000 2.930 3.000 158,204 +0.06(+2.04%)
Jun 21, 2018 2.920 2.960 2.920 2.940 200,790 -0.01(-0.34%)
Jun 20, 2018 2.900 2.950 2.880 2.950 121,337 +0.07(+2.43%)
Jun 19, 2018 2.780 2.900 2.780 2.880 100,664 +0.13(+4.73%)
Jun 18, 2018 2.760 2.810 2.730 2.750 63,360 -0.04(-1.43%)
Jun 15, 2018 2.880 2.790 2.790 121,483 -0.04(-1.41%)
Jun 14, 2018 2.750 2.840 2.740 2.830 109,826 +0.10(+3.66%)
Jun 13, 2018 2.790 2.800 2.730 2.730 59,015 -0.06(-2.15%)
Jun 12, 2018 2.790 2.810 2.790 2.790 12,578 +0.00(+0.00%)
Jun 11, 2018 2.790 2.830 2.790 2.790 29,288 +0.00(+0.00%)
Jun 08, 2018 2.790 2.830 2.790 2.790 28,405 -0.03(-1.06%)
Jun 07, 2018 2.780 2.830 2.780 2.820 27,895 +0.05(+1.81%)
Jun 06, 2018 2.760 2.820 2.760 2.770 101,385 -0.01(-0.36%)
Jun 05, 2018 2.800 2.830 2.770 2.780 94,209 -0.04(-1.42%)
Jun 04, 2018 2.820 2.830 2.780 2.820 60,867 +0.02(+0.71%)
Jun 01, 2018 2.720 2.800 2.700 2.800 104,916 +0.10(+3.70%)
May 31, 2018 2.780 2.790 2.630 2.700 1,900,069 -0.07(-2.53%)
May 30, 2018 2.850 2.850 2.770 2.770 112,041 -0.07(-2.46%)
May 29, 2018 2.860 2.895 2.820 2.840 108,468 +0.02(+0.71%)
May 28, 2018 2.840 2.880 2.820 2.820 24,405 -0.06(-2.08%)
May 25, 2018 2.800 2.910 2.800 2.880 76,225 +0.08(+2.86%)
May 24, 2018 2.830 2.830 2.790 2.800 55,877 +0.00(+0.00%)
May 23, 2018 2.760 2.840 2.760 2.800 153,156 +0.03(+1.08%)
May 22, 2018 2.860 2.860 2.760 2.770 71,326 -0.06(-2.12%)
May 18, 2018 2.830 2.830 2.830 0 -0.02(-0.70%)
May 17, 2018 2.880 2.890 2.820 2.850 123,303 -0.05(-1.72%)
May 16, 2018 2.900 2.920 2.880 2.900 89,257 +0.00(+0.00%)
May 15, 2018 2.900 2.950 2.850 2.900 208,418 -0.02(-0.68%)
May 14, 2018 2.870 2.950 2.870 2.920 69,348 +0.00(+0.00%)
May 11, 2018 2.920 2.920 2.900 2.920 80,438 +0.00(+0.00%)
May 10, 2018 2.870 2.920 2.870 2.920 19,466 +0.00(+0.00%)
May 09, 2018 2.860 2.940 2.850 2.920 47,900 +0.05(+1.74%)
May 08, 2018 2.860 2.890 2.860 2.870 46,934 -0.01(-0.35%)
May 07, 2018 2.880 2.930 2.880 2.880 58,574 +0.02(+0.70%)
May 04, 2018 2.890 2.920 2.840 2.860 67,573 -0.02(-0.69%)
May 03, 2018 2.850 2.925 2.830 2.880 101,738 +0.03(+1.05%)
May 02, 2018 2.790 2.855 2.790 2.850 47,046 +0.06(+2.15%)
May 01, 2018 2.790 2.820 2.790 2.790 42,179 +0.03(+1.09%)
Apr 30, 2018 2.760 2.800 2.760 2.760 52,729 -0.01(-0.36%)
Apr 27, 2018 2.760 2.790 2.760 2.770 8,630 +0.01(+0.36%)
Apr 26, 2018 2.770 2.800 2.760 2.760 65,100 +0.00(+0.00%)
Apr 25, 2018 2.730 2.800 2.730 2.760 22,390 +0.03(+1.10%)
Apr 24, 2018 2.770 2.780 2.700 2.730 67,226 -0.07(-2.50%)
Apr 23, 2018 2.760 2.805 2.760 2.800 33,546 +0.02(+0.72%)
Apr 20, 2018 2.670 2.790 2.670 2.780 40,060 +0.07(+2.58%)
Apr 19, 2018 2.740 2.770 2.660 2.710 86,740 -0.02(-0.73%)
Apr 18, 2018 2.700 2.760 2.700 2.730 70,739 +0.05(+1.87%)
Apr 17, 2018 2.730 2.740 2.680 2.680 45,808 -0.04(-1.47%)
Apr 16, 2018 2.700 2.760 2.700 2.720 32,036 -0.02(-0.73%)
Apr 13, 2018 2.720 2.760 2.720 2.740 18,340 -0.00(-0.18%)
Apr 12, 2018 2.800 2.810 2.730 2.745 33,727 -0.05(-1.96%)
Apr 11, 2018 2.760 2.810 2.760 2.800 24,050 +0.02(+0.72%)
Apr 10, 2018 2.740 2.800 2.720 2.780 54,600 +0.05(+1.83%)
Apr 09, 2018 2.810 2.860 2.730 2.730 86,390 -0.13(-4.55%)
Apr 06, 2018 2.770 2.900 2.760 2.860 122,260 +0.07(+2.51%)
Apr 05, 2018 2.730 2.800 2.730 2.790 35,110 +0.05(+1.82%)
Apr 04, 2018 2.740 2.740 2.710 2.740 30,865 +0.01(+0.37%)
Apr 03, 2018 2.740 2.780 2.710 2.730 87,006 -0.01(-0.36%)
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.