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 (%)
Oct 31, 2014 2.510 2.580 2.500 2.520 144,695 +0.02(+0.80%)
Oct 30, 2014 2.490 2.530 2.470 2.500 133,353 -0.01(-0.40%)
Oct 29, 2014 2.520 2.540 2.430 2.510 199,540 -0.02(-0.79%)
Oct 28, 2014 2.500 2.630 2.480 2.530 288,789 +0.01(+0.40%)
Oct 27, 2014 2.620 2.620 2.510 2.520 87,279 -0.06(-2.33%)
Oct 24, 2014 2.600 2.630 2.510 2.580 136,223 -0.01(-0.39%)
Oct 23, 2014 2.510 2.610 2.420 2.590 212,135 +0.08(+3.19%)
Oct 22, 2014 2.550 2.600 2.500 2.510 179,557 -0.06(-2.33%)
Oct 21, 2014 2.650 2.850 2.420 2.570 959,239 -0.26(-9.19%)
Oct 20, 2014 2.710 2.880 2.710 2.830 312,797 +0.12(+4.43%)
Oct 17, 2014 2.880 2.950 2.620 2.710 673,635 -0.02(-0.73%)
Oct 16, 2014 2.250 2.770 2.180 2.730 562,578 +0.47(+20.80%)
Oct 15, 2014 2.270 2.270 2.180 2.260 210,574 -0.02(-0.88%)
Oct 14, 2014 2.200 2.310 2.170 2.280 229,298 +0.09(+4.11%)
Oct 10, 2014 2.190 2.190 2.190 0 -0.10(-4.37%)
Oct 09, 2014 2.290 2.380 2.190 2.290 232,308 +0.02(+0.88%)
Oct 08, 2014 2.330 2.360 2.140 2.270 377,494 -0.10(-4.22%)
Oct 07, 2014 2.350 2.390 2.350 2.370 272,977 -0.02(-0.84%)
Oct 06, 2014 2.590 2.600 2.390 2.390 302,022 -0.19(-7.36%)
Oct 03, 2014 2.520 2.620 2.500 2.580 147,423 +0.09(+3.61%)
Oct 02, 2014 2.560 2.630 2.420 2.490 358,971 -0.08(-3.11%)
Oct 01, 2014 2.650 2.680 2.560 2.570 240,754 -0.11(-4.10%)
Sep 30, 2014 2.670 2.700 2.630 2.680 141,172 +0.03(+1.13%)
Sep 29, 2014 2.590 2.660 2.560 2.650 193,355 +0.04(+1.53%)
Sep 26, 2014 2.550 2.640 2.540 2.610 158,003 +0.06(+2.35%)
Sep 25, 2014 2.500 2.580 2.490 2.550 179,126 +0.05(+2.00%)
Sep 24, 2014 2.500 2.630 2.490 2.500 263,640 +0.00(+0.00%)
Sep 23, 2014 2.540 2.550 2.490 2.500 157,705 -0.06(-2.34%)
Sep 22, 2014 2.520 2.570 2.480 2.560 276,957 +0.01(+0.39%)
Sep 19, 2014 2.700 2.740 2.500 2.550 490,809 -0.13(-4.85%)
Sep 18, 2014 2.470 2.680 2.430 2.680 656,441 +0.21(+8.50%)
Sep 17, 2014 2.740 2.770 2.450 2.470 1,151,762 -0.34(-12.10%)
Sep 16, 2014 3.000 3.060 2.750 2.810 2,789,731 -1.40(-33.25%)
Sep 15, 2014 4.270 4.280 4.210 4.210 105,523 -0.09(-2.09%)
Sep 12, 2014 4.360 4.360 4.260 4.300 147,127 -0.07(-1.60%)
Sep 11, 2014 4.300 4.370 4.300 4.370 125,409 +0.04(+0.92%)
Sep 10, 2014 4.230 4.350 4.230 4.330 190,150 +0.09(+2.12%)
Sep 09, 2014 4.220 4.260 4.200 4.240 95,647 +0.03(+0.71%)
Sep 08, 2014 4.260 4.270 4.200 4.210 162,680 -0.04(-0.94%)
Sep 05, 2014 4.220 4.300 4.220 4.250 111,861 +0.01(+0.24%)
Sep 04, 2014 4.250 4.320 4.220 4.240 96,459 -0.03(-0.70%)
Sep 03, 2014 4.350 4.350 4.270 4.270 82,941 -0.04(-0.93%)
Sep 02, 2014 4.330 4.350 4.290 4.310 125,700 +0.02(+0.47%)
Aug 29, 2014 4.290 4.290 4.290 0 +0.07(+1.66%)
Aug 28, 2014 4.270 4.320 4.200 4.220 151,356 -0.07(-1.63%)
Aug 27, 2014 4.340 4.340 4.260 4.290 75,053 -0.08(-1.83%)
Aug 26, 2014 4.340 4.400 4.320 4.370 130,514 +0.00(+0.00%)
Aug 25, 2014 4.240 4.380 4.240 4.370 155,830 +0.13(+3.07%)
Aug 22, 2014 4.340 4.420 4.230 4.240 297,383 -0.08(-1.85%)
Aug 21, 2014 4.310 4.340 4.270 4.320 65,546 +0.02(+0.47%)
Aug 20, 2014 4.190 4.300 4.190 4.300 194,975 +0.10(+2.38%)
Aug 19, 2014 4.190 4.240 4.190 4.200 96,295 +0.01(+0.24%)
Aug 18, 2014 4.150 4.230 4.150 4.190 93,863 +0.02(+0.48%)
Aug 15, 2014 4.160 4.230 4.140 4.170 148,317 +0.01(+0.24%)
Aug 14, 2014 4.040 4.190 4.040 4.160 174,301 +0.12(+2.97%)
Aug 13, 2014 4.020 4.040 3.990 4.040 87,374 +0.05(+1.25%)
Aug 12, 2014 3.990 4.040 3.990 3.990 81,542 -0.02(-0.50%)
Aug 11, 2014 4.000 4.040 3.980 4.010 129,756 +0.05(+1.26%)
Aug 08, 2014 4.040 4.100 3.930 3.960 196,825 -0.11(-2.70%)
Aug 07, 2014 4.010 4.130 4.010 4.070 110,211 +0.05(+1.24%)
Aug 06, 2014 3.990 4.070 3.980 4.020 131,216 +0.03(+0.75%)
Aug 05, 2014 3.980 4.060 3.980 3.990 136,904 +0.01(+0.25%)
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.