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 (%)
Dec 31, 2020 2.670 2.670 2.670 0 -0.14(-4.98%)
Dec 30, 2020 2.680 2.830 2.650 2.810 132,547 +0.13(+4.85%)
Dec 29, 2020 2.520 2.720 2.490 2.680 245,076 +0.14(+5.51%)
Dec 24, 2020 2.540 2.540 2.540 0 -0.03(-1.17%)
Dec 23, 2020 2.530 2.600 2.530 2.570 50,373 +0.04(+1.58%)
Dec 22, 2020 2.550 2.560 2.530 2.530 24,419 -0.01(-0.39%)
Dec 21, 2020 2.530 2.540 2.510 2.540 63,610 +0.00(+0.00%)
Dec 18, 2020 2.530 2.580 2.530 2.540 51,229 +0.00(+0.00%)
Dec 17, 2020 2.540 2.550 2.530 2.540 39,129 +0.00(+0.00%)
Dec 16, 2020 2.570 2.580 2.540 2.540 31,100 +0.00(+0.00%)
Dec 15, 2020 2.560 2.570 2.540 2.540 69,496 -0.03(-1.17%)
Dec 14, 2020 2.610 2.610 2.560 2.570 100,327 -0.02(-0.77%)
Dec 11, 2020 2.600 2.600 2.580 2.590 56,339 +0.01(+0.39%)
Dec 10, 2020 2.610 2.610 2.570 2.580 127,617 -0.04(-1.53%)
Dec 09, 2020 2.650 2.670 2.600 2.620 23,974 +0.02(+0.77%)
Dec 08, 2020 2.620 2.620 2.600 2.600 30,461 -0.02(-0.76%)
Dec 07, 2020 2.640 2.670 2.610 2.620 47,569 -0.03(-1.13%)
Dec 04, 2020 2.600 2.660 2.600 2.650 41,504 +0.02(+0.76%)
Dec 03, 2020 2.630 2.630 2.580 2.630 219,601 +0.01(+0.38%)
Dec 02, 2020 2.650 2.690 2.610 2.620 112,040 -0.04(-1.50%)
Dec 01, 2020 2.690 2.700 2.640 2.660 43,619 -0.04(-1.48%)
Nov 30, 2020 2.740 2.740 2.680 2.700 26,492 -0.07(-2.53%)
Nov 27, 2020 2.800 2.800 2.690 2.770 72,923 -0.04(-1.42%)
Nov 26, 2020 2.750 2.810 2.740 2.810 36,542 +0.09(+3.31%)
Nov 25, 2020 2.680 2.770 2.680 2.720 433,039 +0.04(+1.49%)
Nov 24, 2020 2.660 2.700 2.650 2.680 25,644 +0.01(+0.37%)
Nov 23, 2020 2.630 2.680 2.630 2.670 14,949 +0.05(+1.91%)
Nov 20, 2020 2.650 2.670 2.620 2.620 26,366 -0.03(-1.13%)
Nov 19, 2020 2.640 2.690 2.640 2.650 22,923 -0.01(-0.38%)
Nov 18, 2020 2.710 2.710 2.660 2.660 24,191 -0.05(-1.85%)
Nov 17, 2020 2.710 2.750 2.710 2.710 10,412 -0.01(-0.37%)
Nov 16, 2020 2.690 2.730 2.670 2.720 51,069 +0.05(+1.87%)
Nov 13, 2020 2.650 2.700 2.650 2.670 20,646 +0.02(+0.75%)
Nov 12, 2020 2.680 2.690 2.640 2.650 8,762 -0.05(-1.85%)
Nov 11, 2020 2.640 2.720 2.630 2.700 61,033 +0.08(+3.05%)
Nov 10, 2020 2.680 2.680 2.600 2.620 79,480 +0.04(+1.55%)
Nov 09, 2020 2.600 2.660 2.570 2.580 64,956 +0.01(+0.39%)
Nov 06, 2020 2.640 2.640 2.570 2.570 38,791 -0.06(-2.28%)
Nov 05, 2020 2.610 2.640 2.590 2.630 17,746 +0.05(+1.94%)
Nov 04, 2020 2.680 2.690 2.580 2.580 32,412 -0.11(-4.09%)
Nov 03, 2020 2.640 2.700 2.640 2.690 10,744 +0.03(+1.13%)
Nov 02, 2020 2.650 2.670 2.640 2.660 26,744 +0.01(+0.38%)
Oct 30, 2020 2.630 2.650 2.600 2.650 20,999 +0.00(+0.00%)
Oct 29, 2020 2.630 2.650 2.580 2.650 39,718 +0.02(+0.76%)
Oct 28, 2020 2.600 2.630 2.590 2.630 18,655 +0.01(+0.38%)
Oct 27, 2020 2.610 2.630 2.600 2.620 24,719 +0.01(+0.38%)
Oct 26, 2020 2.710 2.710 2.610 2.610 16,526 -0.11(-4.04%)
Oct 23, 2020 2.660 2.720 2.640 2.720 24,500 +0.09(+3.42%)
Oct 22, 2020 2.630 2.640 2.620 2.630 17,908 -0.01(-0.38%)
Oct 21, 2020 2.650 2.650 2.610 2.640 26,192 -0.01(-0.38%)
Oct 20, 2020 2.640 2.660 2.640 2.650 19,325 +0.01(+0.38%)
Oct 19, 2020 2.660 2.660 2.580 2.640 51,722 +0.02(+0.76%)
Oct 16, 2020 2.640 2.660 2.610 2.620 38,540 -0.03(-1.13%)
Oct 15, 2020 2.650 2.690 2.640 2.650 13,486 -0.01(-0.38%)
Oct 14, 2020 2.650 2.660 2.630 2.660 7,350 +0.00(+0.00%)
Oct 13, 2020 2.720 2.730 2.640 2.660 26,239 -0.06(-2.21%)
Oct 09, 2020 2.720 2.720 2.720 0 +0.01(+0.37%)
Oct 08, 2020 2.710 2.740 2.700 2.710 27,352 +0.01(+0.37%)
Oct 07, 2020 2.680 2.710 2.660 2.700 23,431 +0.02(+0.75%)
Oct 06, 2020 2.670 2.690 2.640 2.680 24,500 +0.00(+0.00%)
Oct 05, 2020 2.660 2.690 2.650 2.680 51,425 +0.04(+1.52%)
Oct 02, 2020 2.640 2.660 2.630 2.640 9,736 -0.04(-1.49%)
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.