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 (%)
May 31, 2019 3.150 3.190 3.100 3.130 67,227 -0.05(-1.57%)
May 30, 2019 3.110 3.200 3.070 3.180 98,464 +0.06(+1.92%)
May 29, 2019 3.520 3.520 3.060 3.120 269,331 -0.40(-11.36%)
May 28, 2019 3.580 3.580 3.410 3.520 54,790 +0.07(+2.03%)
May 27, 2019 3.570 3.570 3.450 3.450 11,550 -0.07(-1.99%)
May 24, 2019 3.410 3.520 3.390 3.520 50,584 +0.10(+2.92%)
May 23, 2019 3.380 3.430 3.360 3.420 41,420 +0.04(+1.18%)
May 22, 2019 3.330 3.390 3.290 3.380 69,596 +0.05(+1.50%)
May 21, 2019 3.320 3.470 3.290 3.330 108,086 +0.06(+1.83%)
May 17, 2019 3.270 3.270 3.270 0 +0.01(+0.31%)
May 16, 2019 3.280 3.340 3.190 3.260 67,245 -0.02(-0.61%)
May 15, 2019 3.080 3.320 3.080 3.280 62,162 +0.15(+4.79%)
May 14, 2019 3.100 3.170 3.090 3.130 39,700 +0.03(+0.97%)
May 13, 2019 3.180 3.180 3.090 3.100 37,367 -0.10(-3.13%)
May 10, 2019 3.160 3.210 3.120 3.200 41,769 +0.07(+2.24%)
May 09, 2019 3.130 3.180 3.100 3.130 21,600 +0.00(+0.00%)
May 08, 2019 3.120 3.170 3.120 3.130 12,320 -0.04(-1.26%)
May 07, 2019 3.240 3.260 3.170 3.170 48,638 -0.08(-2.46%)
May 06, 2019 3.290 3.320 3.180 3.250 22,900 -0.06(-1.81%)
May 03, 2019 3.190 3.350 3.190 3.310 78,608 +0.18(+5.75%)
May 02, 2019 3.060 3.160 3.050 3.130 50,447 +0.07(+2.29%)
May 01, 2019 3.030 3.110 3.030 3.060 22,221 -0.01(-0.33%)
Apr 30, 2019 3.070 3.130 3.020 3.070 50,209 +0.00(+0.00%)
Apr 29, 2019 3.050 3.100 3.050 3.070 17,003 +0.02(+0.66%)
Apr 26, 2019 3.030 3.070 3.030 3.050 22,033 +0.00(+0.00%)
Apr 25, 2019 3.060 3.080 3.020 3.050 32,167 -0.03(-0.97%)
Apr 24, 2019 3.090 3.090 3.040 3.080 12,315 +0.01(+0.33%)
Apr 23, 2019 3.010 3.110 3.000 3.070 86,107 +0.05(+1.66%)
Apr 22, 2019 3.080 3.150 2.980 3.020 71,595 -0.13(-4.13%)
Apr 18, 2019 3.150 3.150 3.150 0 +0.03(+0.96%)
Apr 17, 2019 3.190 3.190 3.100 3.120 30,614 -0.07(-2.19%)
Apr 16, 2019 3.210 3.230 3.180 3.190 38,401 -0.02(-0.62%)
Apr 15, 2019 3.200 3.230 3.180 3.210 44,155 +0.01(+0.31%)
Apr 12, 2019 3.240 3.240 3.170 3.200 34,776 -0.09(-2.74%)
Apr 11, 2019 3.260 3.300 3.260 3.290 19,941 +0.03(+0.92%)
Apr 10, 2019 3.300 3.320 3.210 3.260 38,722 -0.04(-1.21%)
Apr 09, 2019 3.340 3.340 3.290 3.300 68,301 -0.05(-1.49%)
Apr 08, 2019 3.400 3.400 3.340 3.350 20,329 -0.06(-1.76%)
Apr 05, 2019 3.390 3.410 3.390 3.410 35,532 +0.01(+0.29%)
Apr 04, 2019 3.320 3.410 3.320 3.400 66,167 +0.02(+0.59%)
Apr 03, 2019 3.340 3.390 3.340 3.380 10,597 +0.02(+0.60%)
Apr 02, 2019 3.340 3.380 3.290 3.360 80,839 -0.03(-0.88%)
Apr 01, 2019 3.320 3.400 3.290 3.390 25,754 +0.04(+1.19%)
Mar 29, 2019 3.390 3.400 3.340 3.350 35,250 -0.06(-1.76%)
Mar 28, 2019 3.390 3.420 3.390 3.410 47,234 +0.01(+0.29%)
Mar 27, 2019 3.420 3.420 3.380 3.400 106,219 -0.01(-0.29%)
Mar 26, 2019 3.370 3.440 3.370 3.410 126,112 +0.02(+0.59%)
Mar 25, 2019 3.400 3.410 3.360 3.390 138,547 +0.01(+0.30%)
Mar 22, 2019 3.430 3.430 3.280 3.380 119,778 -0.01(-0.29%)
Mar 21, 2019 3.490 3.530 3.390 3.390 53,421 -0.10(-2.87%)
Mar 20, 2019 3.420 3.490 3.420 3.490 55,358 +0.04(+1.16%)
Mar 19, 2019 3.510 3.510 3.390 3.450 42,042 -0.04(-1.15%)
Mar 18, 2019 3.550 3.550 3.450 3.490 66,490 -0.01(-0.29%)
Mar 15, 2019 3.520 3.550 3.490 3.500 29,939 -0.04(-1.13%)
Mar 14, 2019 3.600 3.610 3.530 3.540 41,634 -0.06(-1.67%)
Mar 13, 2019 3.650 3.660 3.590 3.600 41,722 +0.00(+0.00%)
Mar 12, 2019 3.640 3.670 3.600 3.600 29,983 -0.01(-0.28%)
Mar 11, 2019 3.520 3.650 3.520 3.610 58,638 +0.03(+0.84%)
Mar 08, 2019 3.620 3.700 3.580 3.580 132,740 -0.05(-1.38%)
Mar 07, 2019 3.620 3.650 3.600 3.630 72,595 +0.01(+0.28%)
Mar 06, 2019 3.660 3.690 3.580 3.620 82,532 -0.04(-1.09%)
Mar 05, 2019 3.690 3.810 3.640 3.660 185,294 -0.15(-3.94%)
Mar 04, 2019 3.760 4.010 3.760 3.810 202,792 +0.04(+1.06%)
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.