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 (%)
Apr 30, 2012 13.99 14.15 13.99 14.10 167,920 +0.11(+0.79%)
Apr 27, 2012 14.00 14.00 13.95 13.99 161,916 -0.02(-0.14%)
Apr 26, 2012 14.00 14.03 13.83 14.01 102,588 -0.02(-0.14%)
Apr 25, 2012 14.00 14.09 13.90 14.03 102,941 +0.06(+0.43%)
Apr 24, 2012 13.85 13.97 13.82 13.97 162,318 +0.14(+1.01%)
Apr 23, 2012 13.99 13.99 13.83 13.83 133,908 -0.15(-1.07%)
Apr 20, 2012 13.88 14.04 13.83 13.98 123,145 +0.15(+1.08%)
Apr 19, 2012 13.68 13.92 13.62 13.83 116,306 +0.11(+0.80%)
Apr 18, 2012 13.70 13.78 13.61 13.72 90,037 -0.01(-0.07%)
Apr 17, 2012 13.64 13.81 13.55 13.73 88,983 +0.05(+0.37%)
Apr 16, 2012 13.78 13.78 13.62 13.68 71,688 +0.01(+0.07%)
Apr 13, 2012 13.70 13.77 13.50 13.67 130,920 -0.02(-0.15%)
Apr 12, 2012 13.75 13.75 13.62 13.69 61,685 -0.03(-0.22%)
Apr 11, 2012 13.48 13.72 13.48 13.72 77,711 +0.24(+1.78%)
Apr 10, 2012 13.60 13.68 13.47 13.48 145,192 -0.16(-1.17%)
Apr 09, 2012 13.55 13.73 13.51 13.64 94,421 +0.12(+0.89%)
Apr 05, 2012 13.66 13.66 13.52 13.52 83,305 -0.10(-0.73%)
Apr 04, 2012 13.60 13.68 13.60 13.62 106,470 +0.03(+0.22%)
Apr 03, 2012 13.80 13.83 13.59 13.59 162,542 -0.23(-1.66%)
Apr 02, 2012 13.73 13.83 13.69 13.82 156,119 +0.03(+0.22%)
Mar 30, 2012 13.76 13.89 13.70 13.79 119,217 +0.05(+0.36%)
Mar 29, 2012 13.85 13.89 13.64 13.74 157,444 -0.12(-0.87%)
Mar 28, 2012 14.05 14.05 13.81 13.86 136,825 -0.22(-1.56%)
Mar 27, 2012 14.03 14.08 13.98 14.08 113,156 +0.07(+0.50%)
Mar 26, 2012 13.95 14.04 13.82 14.01 207,250 +0.14(+1.01%)
Mar 23, 2012 13.70 13.88 13.60 13.87 137,407 +0.14(+1.02%)
Mar 22, 2012 13.84 13.86 13.70 13.73 181,434 -0.08(-0.58%)
Mar 21, 2012 13.90 13.90 13.76 13.81 130,226 -0.01(-0.07%)
Mar 20, 2012 13.78 13.91 13.78 13.82 168,261 +0.01(+0.07%)
Mar 19, 2012 13.74 13.86 13.63 13.81 176,422 +0.11(+0.80%)
Mar 16, 2012 13.97 13.97 13.67 13.70 632,371 -0.23(-1.65%)
Mar 15, 2012 13.90 14.00 13.83 13.93 170,125 -0.02(-0.14%)
Mar 14, 2012 14.24 14.24 13.91 13.95 228,089 -0.25(-1.76%)
Mar 13, 2012 14.14 14.21 14.00 14.20 192,459 +0.02(+0.14%)
Mar 12, 2012 14.25 14.28 14.10 14.18 138,294 -0.05(-0.35%)
Mar 09, 2012 14.14 14.28 14.14 14.23 139,024 +0.03(+0.21%)
Mar 08, 2012 14.14 14.26 14.05 14.20 191,445 +0.03(+0.21%)
Mar 07, 2012 14.03 14.17 13.94 14.17 271,474 +0.12(+0.85%)
Mar 06, 2012 14.20 14.31 14.01 14.05 205,505 -0.17(-1.20%)
Mar 05, 2012 14.30 14.37 14.17 14.22 166,449 -0.07(-0.49%)
Mar 02, 2012 14.37 14.38 14.10 14.29 277,041 +0.01(+0.07%)
Mar 01, 2012 14.40 14.40 14.22 14.28 381,778 -0.15(-1.04%)
Feb 29, 2012 14.52 14.52 14.22 14.43 276,698 -0.09(-0.62%)
Feb 28, 2012 14.57 14.57 14.43 14.52 169,067 -0.05(-0.34%)
Feb 27, 2012 14.77 14.77 14.42 14.57 225,444 -0.20(-1.35%)
Feb 24, 2012 14.68 14.78 14.67 14.77 169,490 +0.05(+0.34%)
Feb 23, 2012 14.64 14.72 14.58 14.72 199,141 +0.12(+0.82%)
Feb 22, 2012 14.54 14.68 14.54 14.60 194,956 +0.01(+0.07%)
Feb 21, 2012 14.70 14.70 14.53 14.59 242,308 -0.06(-0.41%)
Feb 17, 2012 14.65 14.65 14.65 0 +0.03(+0.21%)
Feb 16, 2012 14.44 14.71 14.44 14.62 257,475 +0.21(+1.46%)
Feb 15, 2012 14.43 14.51 14.40 14.41 108,347 -0.02(-0.14%)
Feb 14, 2012 14.54 14.58 14.42 14.43 147,025 -0.11(-0.76%)
Feb 13, 2012 14.53 14.60 14.46 14.54 146,896 +0.09(+0.62%)
Feb 10, 2012 14.52 14.60 14.44 14.45 129,802 -0.09(-0.62%)
Feb 09, 2012 14.56 14.59 14.51 14.54 123,663 -0.01(-0.07%)
Feb 08, 2012 14.40 14.56 14.40 14.55 170,439 +0.12(+0.83%)
Feb 07, 2012 14.50 14.53 14.35 14.43 406,993 -0.26(-1.77%)
Feb 06, 2012 15.00 15.00 14.69 14.69 468,597 -0.31(-2.07%)
Feb 03, 2012 14.90 15.11 14.90 15.00 355,138 +0.04(+0.27%)
Feb 02, 2012 14.94 14.96 14.84 14.96 223,069 -0.02(-0.13%)
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.