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 (%)
Jul 29, 2011 14.88 14.92 14.75 14.86 113,541 -0.03(-0.20%)
Jul 28, 2011 14.75 14.94 14.74 14.89 85,402 +0.08(+0.54%)
Jul 27, 2011 15.20 15.20 14.76 14.81 108,744 -0.39(-2.57%)
Jul 26, 2011 15.25 15.34 15.20 15.20 97,142 -0.08(-0.52%)
Jul 25, 2011 15.43 15.43 15.28 15.28 54,511 -0.11(-0.71%)
Jul 22, 2011 15.40 15.46 15.37 15.39 60,056 -0.01(-0.06%)
Jul 21, 2011 15.39 15.41 15.22 15.40 127,969 +0.08(+0.52%)
Jul 20, 2011 15.41 15.41 15.25 15.32 101,647 -0.08(-0.52%)
Jul 19, 2011 15.36 15.41 15.29 15.40 94,495 +0.04(+0.26%)
Jul 18, 2011 15.33 15.40 15.26 15.36 197,436 +0.09(+0.59%)
Jul 15, 2011 15.33 15.33 15.23 15.27 50,563 +0.00(+0.00%)
Jul 14, 2011 15.45 15.45 15.22 15.27 191,123 -0.15(-0.97%)
Jul 13, 2011 15.34 15.43 15.28 15.42 97,859 +0.10(+0.65%)
Jul 12, 2011 15.32 15.41 15.30 15.32 97,320 -0.07(-0.45%)
Jul 11, 2011 15.35 15.44 15.25 15.39 127,589 +0.07(+0.46%)
Jul 08, 2011 15.35 15.41 15.25 15.32 119,843 -0.04(-0.26%)
Jul 07, 2011 15.24 15.36 15.20 15.36 113,447 +0.13(+0.85%)
Jul 06, 2011 14.90 15.26 14.90 15.23 235,139 +0.31(+2.08%)
Jul 05, 2011 14.68 14.92 14.68 14.92 344,517 +0.30(+2.05%)
Jul 04, 2011 14.65 14.75 14.54 14.62 73,683 +0.01(+0.07%)
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%)
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.