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 31, 2014 4.200 4.230 4.100 4.130 232,790 -0.10(-2.36%)
Jul 30, 2014 4.300 4.360 4.200 4.230 161,207 -0.07(-1.63%)
Jul 29, 2014 4.340 4.380 4.290 4.300 90,535 -0.06(-1.38%)
Jul 28, 2014 4.300 4.410 4.300 4.360 133,518 +0.05(+1.16%)
Jul 25, 2014 4.200 4.350 4.170 4.310 201,853 +0.09(+2.13%)
Jul 24, 2014 4.250 4.260 4.180 4.220 173,878 +0.02(+0.48%)
Jul 23, 2014 4.330 4.330 4.160 4.200 258,328 -0.08(-1.87%)
Jul 22, 2014 4.350 4.440 4.270 4.280 221,421 -0.07(-1.61%)
Jul 21, 2014 4.230 4.350 4.230 4.350 241,663 +0.10(+2.35%)
Jul 18, 2014 4.100 4.260 4.050 4.250 321,427 +0.16(+3.91%)
Jul 17, 2014 4.160 4.170 4.080 4.090 108,450 -0.07(-1.68%)
Jul 16, 2014 4.150 4.230 4.040 4.160 213,901 +0.05(+1.22%)
Jul 15, 2014 4.100 4.170 4.100 4.110 130,601 +0.00(+0.00%)
Jul 14, 2014 4.220 4.230 4.110 4.110 152,190 -0.08(-1.91%)
Jul 11, 2014 4.190 4.240 4.170 4.190 116,703 +0.03(+0.72%)
Jul 10, 2014 4.200 4.210 4.130 4.160 98,624 -0.10(-2.35%)
Jul 09, 2014 4.200 4.260 4.170 4.260 113,605 +0.09(+2.16%)
Jul 08, 2014 4.240 4.250 4.130 4.170 186,425 -0.10(-2.34%)
Jul 07, 2014 4.380 4.380 4.250 4.270 179,038 -0.10(-2.29%)
Jul 04, 2014 4.390 4.400 4.330 4.370 75,179 +0.01(+0.23%)
Jul 03, 2014 4.340 4.400 4.320 4.360 124,533 -0.02(-0.46%)
Jul 02, 2014 4.390 4.390 4.290 4.380 221,869 +0.02(+0.46%)
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%)
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.