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, 2020 2.620 2.620 2.620 0 -0.03(-1.13%)
Jul 30, 2020 2.660 2.660 2.640 2.650 8,766 -0.01(-0.38%)
Jul 29, 2020 2.640 2.660 2.640 2.660 17,045 -0.01(-0.37%)
Jul 28, 2020 2.630 2.690 2.630 2.670 16,117 +0.03(+1.14%)
Jul 27, 2020 2.730 2.730 2.620 2.640 45,219 -0.10(-3.65%)
Jul 24, 2020 2.730 2.740 2.720 2.740 3,245 -0.02(-0.72%)
Jul 23, 2020 2.750 2.760 2.720 2.760 9,706 +0.00(+0.00%)
Jul 22, 2020 2.740 2.760 2.740 2.760 5,702 -0.01(-0.36%)
Jul 21, 2020 2.690 2.780 2.690 2.770 13,714 -0.01(-0.36%)
Jul 20, 2020 2.780 2.780 2.750 2.780 13,166 -0.01(-0.36%)
Jul 17, 2020 2.750 2.790 2.730 2.790 11,490 +0.03(+1.09%)
Jul 16, 2020 2.710 2.770 2.710 2.760 18,408 +0.05(+1.85%)
Jul 15, 2020 2.820 2.820 2.710 2.710 18,408 -0.08(-2.87%)
Jul 14, 2020 2.760 2.820 2.740 2.790 37,314 +0.04(+1.45%)
Jul 13, 2020 2.740 2.780 2.700 2.750 34,491 +0.06(+2.23%)
Jul 10, 2020 2.680 2.730 2.650 2.690 13,880 +0.01(+0.37%)
Jul 09, 2020 2.620 2.700 2.580 2.680 41,514 +0.03(+1.13%)
Jul 08, 2020 2.760 2.800 2.620 2.650 39,776 -0.07(-2.57%)
Jul 07, 2020 2.680 2.740 2.670 2.720 16,105 +0.06(+2.26%)
Jul 06, 2020 2.710 2.810 2.630 2.660 94,420 -0.08(-2.92%)
Jul 03, 2020 2.740 2.780 2.680 2.740 8,393 -0.01(-0.36%)
Jul 02, 2020 2.720 2.750 2.700 2.750 17,762 +0.01(+0.36%)
Jun 30, 2020 2.740 2.740 2.740 0 +0.04(+1.48%)
Jun 29, 2020 2.600 2.700 2.590 2.700 44,420 +0.16(+6.30%)
Jun 26, 2020 2.590 2.590 2.510 2.540 58,421 -0.04(-1.55%)
Jun 25, 2020 2.530 2.590 2.490 2.580 49,947 +0.06(+2.38%)
Jun 24, 2020 2.540 2.550 2.510 2.520 80,523 -0.02(-0.79%)
Jun 23, 2020 2.560 2.580 2.540 2.540 30,854 +0.01(+0.40%)
Jun 22, 2020 2.570 2.590 2.520 2.530 58,309 -0.03(-1.17%)
Jun 19, 2020 2.620 2.660 2.540 2.560 234,731 -0.07(-2.66%)
Jun 18, 2020 2.620 2.710 2.600 2.630 50,569 -0.03(-1.13%)
Jun 17, 2020 2.720 2.740 2.650 2.660 66,142 -0.05(-1.85%)
Jun 16, 2020 2.790 2.790 2.710 2.710 36,994 -0.04(-1.45%)
Jun 15, 2020 2.710 2.770 2.700 2.750 41,669 +0.03(+1.10%)
Jun 12, 2020 2.770 2.790 2.690 2.720 70,700 +0.01(+0.37%)
Jun 11, 2020 2.750 2.830 2.690 2.710 51,964 -0.08(-2.87%)
Jun 10, 2020 2.800 2.840 2.790 2.790 22,169 +0.03(+1.09%)
Jun 09, 2020 2.820 2.820 2.710 2.760 89,905 -0.09(-3.16%)
Jun 08, 2020 2.900 2.900 2.820 2.850 38,045 -0.03(-1.04%)
Jun 05, 2020 2.880 2.910 2.850 2.880 19,400 +0.04(+1.41%)
Jun 04, 2020 2.880 2.890 2.830 2.840 25,897 -0.07(-2.41%)
Jun 03, 2020 2.910 2.920 2.910 2.910 24,410 +0.06(+2.11%)
Jun 02, 2020 2.840 2.910 2.840 2.850 42,533 +0.01(+0.35%)
Jun 01, 2020 2.910 2.910 2.830 2.840 47,701 -0.07(-2.41%)
May 29, 2020 2.890 2.940 2.870 2.910 70,810 +0.02(+0.69%)
May 28, 2020 2.940 2.950 2.870 2.890 77,520 -0.02(-0.69%)
May 27, 2020 2.900 2.940 2.890 2.910 57,827 +0.01(+0.34%)
May 26, 2020 2.860 2.930 2.850 2.900 24,537 +0.04(+1.40%)
May 25, 2020 2.900 2.900 2.850 2.860 4,495 -0.04(-1.38%)
May 22, 2020 2.880 2.910 2.880 2.900 13,205 +0.03(+1.05%)
May 21, 2020 2.790 2.870 2.760 2.870 57,000 +0.10(+3.61%)
May 20, 2020 2.770 2.870 2.760 2.770 46,562 -0.07(-2.46%)
May 19, 2020 2.790 2.910 2.750 2.840 62,490 +0.17(+6.37%)
May 15, 2020 2.670 2.670 2.670 0 +0.06(+2.30%)
May 14, 2020 2.610 2.650 2.570 2.610 36,630 -0.01(-0.38%)
May 13, 2020 2.600 2.630 2.570 2.620 72,010 +0.02(+0.77%)
May 12, 2020 2.650 2.690 2.580 2.600 49,086 -0.08(-2.99%)
May 11, 2020 2.690 2.720 2.630 2.680 46,329 +0.03(+1.13%)
May 08, 2020 2.610 2.750 2.610 2.650 83,915 +0.04(+1.53%)
May 07, 2020 2.610 2.610 2.570 2.610 23,569 +0.02(+0.77%)
May 06, 2020 2.540 2.600 2.530 2.590 23,731 +0.06(+2.37%)
May 05, 2020 2.620 2.620 2.530 2.530 101,860 -0.05(-1.94%)
May 04, 2020 2.620 2.660 2.570 2.580 57,652 -0.05(-1.90%)
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.