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 (%)
Aug 31, 2012 13.92 13.92 13.92 0 +0.02(+0.14%)
Aug 30, 2012 13.99 14.02 13.90 13.90 95,796 -0.11(-0.79%)
Aug 29, 2012 14.14 14.15 13.95 14.01 106,638 -0.19(-1.34%)
Aug 27, 2012 14.12 14.20 14.08 14.20 123,272 +0.10(+0.71%)
Aug 24, 2012 14.12 14.19 14.10 14.10 130,791 -0.06(-0.42%)
Aug 23, 2012 14.09 14.18 14.09 14.16 90,752 +0.02(+0.14%)
Aug 22, 2012 14.03 14.15 14.03 14.14 117,226 +0.10(+0.71%)
Aug 21, 2012 14.03 14.08 13.97 14.04 180,633 +0.09(+0.65%)
Aug 20, 2012 13.93 14.03 13.90 13.95 187,374 +0.01(+0.07%)
Aug 17, 2012 13.89 13.95 13.86 13.94 100,426 +0.08(+0.58%)
Aug 16, 2012 13.81 13.89 13.77 13.86 64,604 +0.03(+0.22%)
Aug 15, 2012 13.87 13.88 13.71 13.83 70,034 -0.01(-0.07%)
Aug 14, 2012 13.89 13.90 13.81 13.84 61,376 -0.03(-0.22%)
Aug 13, 2012 13.79 13.90 13.76 13.87 80,178 +0.08(+0.58%)
Aug 11, 2012 13.80 13.81 13.69 13.79 90,107 +0.00(+0.00%)
Aug 10, 2012 13.80 13.81 13.69 13.79 90,107 -0.03(-0.22%)
Aug 09, 2012 13.87 13.89 13.75 13.82 101,492 -0.03(-0.22%)
Aug 08, 2012 13.81 13.90 13.79 13.85 137,222 +0.05(+0.36%)
Aug 07, 2012 13.75 13.85 13.74 13.80 104,554 +0.13(+0.95%)
Aug 03, 2012 13.67 13.67 13.67 0 +0.10(+0.74%)
Aug 02, 2012 13.70 13.72 13.55 13.57 131,998 -0.17(-1.24%)
Aug 01, 2012 13.81 13.88 13.71 13.74 77,539 -0.06(-0.43%)
Jul 31, 2012 13.89 13.92 13.78 13.80 104,270 -0.07(-0.50%)
Jul 30, 2012 13.77 13.90 13.75 13.87 130,309 +0.11(+0.80%)
Jul 27, 2012 13.65 13.79 13.65 13.76 72,996 +0.02(+0.15%)
Jul 26, 2012 13.82 13.82 13.70 13.74 90,578 +0.01(+0.07%)
Jul 25, 2012 13.69 13.81 13.66 13.73 92,222 +0.10(+0.73%)
Jul 24, 2012 13.82 13.82 13.62 13.63 128,523 -0.15(-1.09%)
Jul 23, 2012 13.85 13.86 13.74 13.78 57,140 -0.04(-0.29%)
Jul 20, 2012 13.65 13.85 13.65 13.82 89,031 +0.11(+0.80%)
Jul 19, 2012 13.85 13.85 13.70 13.71 110,492 -0.09(-0.65%)
Jul 18, 2012 13.85 13.89 13.80 13.80 67,777 +0.01(+0.07%)
Jul 17, 2012 13.88 13.91 13.79 13.79 149,699 -0.03(-0.22%)
Jul 16, 2012 13.72 13.86 13.70 13.82 68,469 +0.13(+0.95%)
Jul 13, 2012 13.75 13.75 13.69 13.69 101,126 +0.00(+0.00%)
Jul 12, 2012 13.66 13.75 13.66 13.69 99,156 +0.00(+0.00%)
Jul 11, 2012 13.60 13.75 13.60 13.69 165,378 +0.02(+0.15%)
Jul 10, 2012 13.72 13.76 13.66 13.67 147,089 -0.04(-0.29%)
Jul 09, 2012 13.65 13.73 13.61 13.71 127,123 +0.12(+0.88%)
Jul 06, 2012 13.50 13.65 13.48 13.59 213,069 +0.13(+0.97%)
Jul 05, 2012 13.30 13.51 13.29 13.46 185,090 +0.16(+1.20%)
Jul 04, 2012 13.28 13.47 13.28 13.30 69,750 -0.04(-0.30%)
Jul 03, 2012 13.19 13.46 13.19 13.34 147,978 +0.32(+2.46%)
Jun 29, 2012 13.02 13.02 13.02 0 -0.17(-1.29%)
Jun 28, 2012 12.92 13.19 12.92 13.19 221,121 +0.27(+2.09%)
Jun 27, 2012 13.02 13.12 12.88 12.92 762,979 -0.69(-5.07%)
Jun 26, 2012 13.76 13.80 13.56 13.61 244,529 -0.08(-0.58%)
Jun 25, 2012 13.79 13.88 13.69 13.69 136,261 -0.10(-0.73%)
Jun 22, 2012 13.77 13.90 13.73 13.79 154,821 +0.02(+0.15%)
Jun 21, 2012 13.84 13.85 13.70 13.77 107,720 -0.02(-0.15%)
Jun 20, 2012 13.80 13.88 13.67 13.79 196,306 +0.05(+0.36%)
Jun 19, 2012 13.65 13.80 13.62 13.74 293,783 +0.08(+0.59%)
Jun 18, 2012 13.69 13.85 13.66 13.66 185,136 +0.03(+0.22%)
Jun 15, 2012 14.00 14.00 13.63 13.63 523,604 -0.34(-2.43%)
Jun 14, 2012 14.00 14.01 13.93 13.97 91,034 -0.01(-0.07%)
Jun 13, 2012 13.94 14.00 13.83 13.98 94,831 +0.06(+0.43%)
Jun 12, 2012 13.86 13.93 13.75 13.92 84,867 +0.06(+0.43%)
Jun 11, 2012 14.01 14.01 13.82 13.86 92,145 -0.01(-0.07%)
Jun 08, 2012 13.86 13.98 13.83 13.87 88,000 -0.06(-0.43%)
Jun 07, 2012 13.98 14.03 13.87 13.93 104,367 -0.03(-0.21%)
Jun 06, 2012 13.82 13.96 13.73 13.96 179,559 +0.23(+1.68%)
Jun 05, 2012 13.60 13.74 13.59 13.73 145,369 +0.13(+0.96%)
Jun 04, 2012 13.63 13.77 13.51 13.60 259,526 -0.11(-0.80%)
Jun 02, 2012 13.79 13.79 13.61 13.71 186,388 +0.00(+0.00%)
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.