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 (%)
Feb 28, 2019 3.550 3.600 3.540 3.550 27,778 -0.02(-0.56%)
Feb 27, 2019 3.590 3.610 3.540 3.570 61,101 -0.03(-0.83%)
Feb 26, 2019 3.670 3.680 3.600 3.600 22,744 -0.04(-1.10%)
Feb 25, 2019 3.690 3.720 3.610 3.640 68,866 -0.01(-0.27%)
Feb 22, 2019 3.420 3.750 3.420 3.650 254,363 +0.22(+6.41%)
Feb 21, 2019 3.260 3.430 3.260 3.430 51,502 +0.08(+2.39%)
Feb 20, 2019 3.380 3.380 3.330 3.350 41,893 -0.04(-1.18%)
Feb 19, 2019 3.400 3.420 3.390 3.390 29,156 -0.03(-0.88%)
Feb 15, 2019 3.420 3.420 3.420 0 +0.01(+0.29%)
Feb 14, 2019 3.350 3.410 3.350 3.410 20,600 -0.02(-0.58%)
Feb 13, 2019 3.320 3.430 3.320 3.430 45,961 +0.05(+1.48%)
Feb 12, 2019 3.360 3.390 3.320 3.380 47,493 +0.08(+2.42%)
Feb 11, 2019 3.320 3.370 3.300 3.300 50,850 +0.00(+0.00%)
Feb 08, 2019 3.370 3.370 3.290 3.300 34,644 -0.06(-1.79%)
Feb 07, 2019 3.310 3.360 3.250 3.360 63,700 +0.06(+1.82%)
Feb 06, 2019 3.290 3.310 3.270 3.300 26,300 +0.02(+0.61%)
Feb 05, 2019 3.260 3.300 3.260 3.280 34,310 +0.03(+0.92%)
Feb 04, 2019 3.300 3.300 3.240 3.250 32,269 -0.05(-1.52%)
Feb 01, 2019 3.280 3.340 3.240 3.300 62,120 +0.01(+0.30%)
Jan 31, 2019 3.250 3.330 3.250 3.290 25,757 +0.00(+0.00%)
Jan 30, 2019 3.200 3.290 3.200 3.290 48,095 +0.00(+0.00%)
Jan 29, 2019 3.310 3.340 3.270 3.290 37,371 -0.01(-0.30%)
Jan 28, 2019 3.330 3.390 3.280 3.300 41,694 -0.06(-1.79%)
Jan 25, 2019 3.250 3.410 3.250 3.360 78,330 +0.03(+0.90%)
Jan 24, 2019 3.420 3.440 3.300 3.330 71,858 -0.10(-2.92%)
Jan 23, 2019 3.440 3.470 3.420 3.430 71,738 +0.00(+0.00%)
Jan 22, 2019 3.360 3.470 3.350 3.430 117,639 +0.08(+2.39%)
Jan 21, 2019 3.360 3.380 3.350 3.350 17,267 -0.02(-0.59%)
Jan 18, 2019 3.330 3.380 3.300 3.370 80,710 +0.03(+0.90%)
Jan 17, 2019 3.310 3.350 3.300 3.340 51,794 +0.05(+1.52%)
Jan 16, 2019 3.250 3.310 3.220 3.290 89,294 +0.06(+1.86%)
Jan 15, 2019 3.240 3.290 3.220 3.230 68,407 -0.02(-0.62%)
Jan 14, 2019 3.200 3.250 3.200 3.250 26,534 +0.04(+1.25%)
Jan 11, 2019 3.130 3.210 3.130 3.210 55,077 +0.06(+1.90%)
Jan 10, 2019 3.130 3.170 3.120 3.150 78,045 -0.01(-0.32%)
Jan 09, 2019 3.000 3.160 3.000 3.160 181,577 +0.12(+3.95%)
Jan 08, 2019 3.020 3.050 3.020 3.040 82,135 +0.01(+0.33%)
Jan 07, 2019 2.980 3.050 2.970 3.030 141,542 +0.04(+1.34%)
Jan 04, 2019 2.910 3.000 2.910 2.990 19,946 +0.06(+2.05%)
Jan 03, 2019 2.930 2.960 2.910 2.930 61,728 -0.02(-0.68%)
Jan 02, 2019 2.940 2.960 2.930 2.950 13,578 -0.01(-0.34%)
Dec 31, 2018 2.960 2.960 2.960 0 +0.03(+1.02%)
Dec 28, 2018 2.940 2.960 2.930 2.930 68,366 +0.00(+0.00%)
Dec 27, 2018 2.860 2.950 2.860 2.930 91,679 +0.06(+2.09%)
Dec 24, 2018 2.870 2.870 2.870 0 +0.08(+2.87%)
Dec 21, 2018 2.900 2.950 2.790 2.790 142,728 -0.10(-3.46%)
Dec 20, 2018 2.850 2.900 2.850 2.890 60,899 +0.01(+0.35%)
Dec 19, 2018 2.850 2.900 2.850 2.880 34,920 +0.00(+0.00%)
Dec 18, 2018 2.850 2.910 2.850 2.880 65,266 -0.01(-0.35%)
Dec 17, 2018 2.890 2.900 2.880 2.890 30,796 +0.00(+0.00%)
Dec 14, 2018 2.870 2.900 2.870 2.890 32,427 -0.01(-0.34%)
Dec 13, 2018 2.840 2.900 2.840 2.900 67,966 +0.02(+0.69%)
Dec 12, 2018 2.860 2.890 2.860 2.880 18,028 +0.00(+0.00%)
Dec 11, 2018 2.860 2.900 2.860 2.880 33,970 +0.03(+1.05%)
Dec 10, 2018 2.860 2.900 2.850 2.850 25,300 -0.02(-0.70%)
Dec 07, 2018 2.880 2.910 2.860 2.870 24,094 -0.02(-0.69%)
Dec 06, 2018 2.880 2.910 2.870 2.890 48,205 +0.03(+1.05%)
Dec 05, 2018 2.850 2.860 2.830 2.860 11,055 +0.01(+0.35%)
Dec 04, 2018 2.890 2.920 2.850 2.850 36,420 -0.05(-1.72%)
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.