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, 2015 3.240 3.240 3.240 0 +0.05(+1.57%)
Jul 30, 2015 3.290 3.290 3.170 3.190 86,620 -0.10(-3.04%)
Jul 29, 2015 3.090 3.310 3.070 3.290 93,598 +0.19(+6.13%)
Jul 28, 2015 3.120 3.160 3.090 3.100 87,178 -0.03(-0.96%)
Jul 27, 2015 3.100 3.140 3.090 3.130 73,166 +0.03(+0.97%)
Jul 24, 2015 3.180 3.240 3.090 3.100 143,099 -0.15(-4.62%)
Jul 23, 2015 3.380 3.420 3.240 3.250 141,668 -0.18(-5.25%)
Jul 22, 2015 3.400 3.460 3.380 3.430 126,951 -0.04(-1.15%)
Jul 21, 2015 3.560 3.630 3.460 3.470 185,495 -0.11(-3.07%)
Jul 20, 2015 3.710 3.770 3.560 3.580 241,840 -0.21(-5.54%)
Jul 17, 2015 3.850 3.850 3.790 3.790 147,904 -0.04(-1.04%)
Jul 16, 2015 3.870 3.950 3.800 3.830 103,594 -0.10(-2.54%)
Jul 15, 2015 3.990 3.990 3.920 3.930 84,459 -0.06(-1.50%)
Jul 14, 2015 3.930 3.990 3.930 3.990 63,786 +0.06(+1.53%)
Jul 13, 2015 3.880 4.020 3.880 3.930 72,455 +0.02(+0.51%)
Jul 10, 2015 3.820 3.960 3.820 3.910 61,766 +0.06(+1.56%)
Jul 09, 2015 3.860 3.930 3.820 3.850 88,715 -0.02(-0.52%)
Jul 08, 2015 3.810 3.940 3.810 3.870 72,180 -0.04(-1.02%)
Jul 07, 2015 3.900 3.930 3.800 3.910 66,708 +0.01(+0.26%)
Jul 06, 2015 3.920 3.980 3.830 3.900 41,117 -0.05(-1.27%)
Jul 03, 2015 4.080 4.080 3.940 3.950 22,542 -0.11(-2.71%)
Jul 02, 2015 3.960 4.075 3.960 4.060 152,945 +0.20(+5.18%)
Jun 30, 2015 3.860 3.860 3.860 0 -0.10(-2.53%)
Jun 29, 2015 3.920 4.010 3.910 3.960 81,263 -0.02(-0.50%)
Jun 26, 2015 3.970 4.100 3.940 3.980 236,153 -0.05(-1.24%)
Jun 25, 2015 3.860 4.060 3.860 4.030 409,212 +0.09(+2.28%)
Jun 24, 2015 3.920 3.950 3.900 3.940 61,508 +0.00(+0.00%)
Jun 23, 2015 3.930 3.980 3.880 3.940 122,291 +0.01(+0.25%)
Jun 22, 2015 3.760 3.940 3.760 3.930 92,430 +0.12(+3.15%)
Jun 19, 2015 3.740 3.830 3.740 3.810 94,332 +0.09(+2.42%)
Jun 18, 2015 3.610 3.740 3.610 3.720 102,054 +0.06(+1.64%)
Jun 17, 2015 3.640 3.760 3.640 3.660 69,558 +0.01(+0.27%)
Jun 16, 2015 3.560 3.650 3.550 3.650 45,442 +0.05(+1.39%)
Jun 15, 2015 3.590 3.620 3.560 3.600 25,088 +0.01(+0.28%)
Jun 12, 2015 3.530 3.610 3.510 3.590 78,565 +0.09(+2.57%)
Jun 11, 2015 3.530 3.540 3.500 3.500 167,630 -0.01(-0.28%)
Jun 10, 2015 3.450 3.520 3.450 3.510 33,637 +0.06(+1.74%)
Jun 09, 2015 3.500 3.500 3.410 3.450 41,439 +0.00(+0.00%)
Jun 08, 2015 3.640 3.640 3.430 3.450 159,654 -0.15(-4.17%)
Jun 05, 2015 3.630 3.660 3.590 3.600 54,293 -0.02(-0.55%)
Jun 04, 2015 3.580 3.670 3.580 3.620 93,968 +0.01(+0.28%)
Jun 03, 2015 3.610 3.645 3.570 3.610 42,491 +0.04(+1.12%)
Jun 02, 2015 3.560 3.610 3.530 3.570 173,725 -0.03(-0.83%)
Jun 01, 2015 3.670 3.740 3.580 3.600 209,342 -0.08(-2.17%)
May 29, 2015 3.750 3.800 3.660 3.680 205,710 -0.06(-1.60%)
May 28, 2015 3.960 3.970 3.720 3.740 128,352 -0.23(-5.79%)
May 27, 2015 3.950 4.020 3.940 3.970 115,181 -0.01(-0.25%)
May 26, 2015 3.960 4.020 3.950 3.980 111,919 +0.01(+0.25%)
May 25, 2015 4.090 4.090 3.950 3.970 27,876 -0.04(-1.00%)
May 22, 2015 3.950 4.070 3.930 4.010 196,527 +0.07(+1.78%)
May 21, 2015 3.920 3.930 3.920 3.940 55,841 -0.02(-0.51%)
May 20, 2015 3.960 3.990 3.930 3.960 168,527 +0.00(+0.00%)
May 19, 2015 3.890 3.970 3.840 3.960 88,764 +0.07(+1.80%)
May 15, 2015 3.890 3.890 3.890 0 +0.13(+3.46%)
May 14, 2015 3.840 3.900 3.750 3.760 66,496 -0.10(-2.59%)
May 13, 2015 3.860 3.930 3.850 3.860 49,230 -0.05(-1.28%)
May 12, 2015 3.650 3.910 3.600 3.910 227,010 +0.20(+5.39%)
May 11, 2015 3.820 3.830 3.700 3.710 176,345 -0.25(-6.31%)
May 08, 2015 3.950 4.000 3.910 3.960 118,977 +0.07(+1.80%)
May 07, 2015 3.830 3.990 3.780 3.890 72,484 +0.01(+0.26%)
May 06, 2015 3.900 3.930 3.850 3.880 78,461 -0.08(-2.02%)
May 05, 2015 3.970 4.000 3.790 3.960 119,813 -0.03(-0.75%)
May 04, 2015 3.920 4.040 3.910 3.990 143,298 +0.05(+1.27%)
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.