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, 2017 3.100 3.140 3.060 3.060 79,304 -0.08(-2.55%)
Feb 27, 2017 3.100 3.145 3.090 3.140 40,355 +0.02(+0.64%)
Feb 24, 2017 3.080 3.140 3.080 3.120 33,424 +0.01(+0.32%)
Feb 23, 2017 3.060 3.120 3.050 3.110 55,662 +0.02(+0.65%)
Feb 22, 2017 3.110 3.140 3.090 3.090 22,288 -0.05(-1.59%)
Feb 21, 2017 3.040 3.150 3.040 3.140 81,641 +0.09(+2.95%)
Feb 17, 2017 3.050 3.050 3.050 0 +0.01(+0.33%)
Feb 16, 2017 3.020 3.060 3.000 3.040 51,194 +0.02(+0.66%)
Feb 15, 2017 3.040 3.040 3.020 3.020 13,651 -0.03(-0.98%)
Feb 14, 2017 3.030 3.050 3.025 3.050 37,958 +0.00(+0.00%)
Feb 13, 2017 3.020 3.050 3.020 3.050 31,068 +0.03(+0.99%)
Feb 10, 2017 3.020 3.050 3.010 3.020 36,090 +0.00(+0.00%)
Feb 09, 2017 2.990 3.050 2.970 3.020 44,611 +0.02(+0.67%)
Feb 08, 2017 3.000 3.020 2.980 3.000 42,510 +0.00(+0.00%)
Feb 07, 2017 3.020 3.030 3.000 3.000 63,085 -0.02(-0.66%)
Feb 06, 2017 3.010 3.030 3.010 3.020 28,920 +0.00(+0.00%)
Feb 03, 2017 3.000 3.040 3.000 3.020 63,659 +0.01(+0.33%)
Feb 02, 2017 3.010 3.040 3.000 3.010 37,718 -0.02(-0.66%)
Feb 01, 2017 3.050 3.050 3.010 3.030 51,055 -0.03(-0.98%)
Jan 31, 2017 3.030 3.065 3.020 3.060 57,882 +0.00(+0.00%)
Jan 30, 2017 3.050 3.080 3.030 3.060 55,397 -0.01(-0.33%)
Jan 27, 2017 3.020 3.080 3.020 3.070 104,214 +0.02(+0.66%)
Jan 26, 2017 3.070 3.110 3.040 3.050 99,679 -0.05(-1.61%)
Jan 25, 2017 3.100 3.110 3.070 3.100 142,039 -0.01(-0.32%)
Jan 24, 2017 3.160 3.160 3.095 3.110 116,821 -0.05(-1.58%)
Jan 23, 2017 3.150 3.230 3.150 3.160 54,626 -0.02(-0.63%)
Jan 20, 2017 3.200 3.220 3.150 3.180 146,199 -0.04(-1.24%)
Jan 19, 2017 3.180 3.240 3.140 3.220 302,233 +0.02(+0.63%)
Jan 18, 2017 3.210 3.220 3.170 3.200 65,716 -0.01(-0.31%)
Jan 17, 2017 3.250 3.270 3.200 3.210 98,014 -0.05(-1.53%)
Jan 16, 2017 3.280 3.290 3.250 3.260 24,222 -0.03(-0.91%)
Jan 13, 2017 3.350 3.390 3.280 3.290 62,905 -0.05(-1.50%)
Jan 12, 2017 3.450 3.450 3.340 3.340 96,640 -0.12(-3.47%)
Jan 11, 2017 3.460 3.490 3.450 3.460 94,521 -0.03(-0.86%)
Jan 10, 2017 3.470 3.510 3.440 3.490 204,769 +0.02(+0.58%)
Jan 09, 2017 3.500 3.500 3.470 3.470 76,951 -0.02(-0.57%)
Jan 06, 2017 3.460 3.500 3.460 3.490 58,895 +0.03(+0.87%)
Jan 05, 2017 3.490 3.540 3.450 3.460 80,581 -0.06(-1.70%)
Jan 04, 2017 3.470 3.540 3.440 3.520 72,308 +0.05(+1.44%)
Jan 03, 2017 3.390 3.500 3.390 3.470 103,832 +0.09(+2.66%)
Dec 30, 2016 3.380 3.380 3.380 0 -0.03(-0.88%)
Dec 29, 2016 3.420 3.430 3.400 3.410 24,563 +0.01(+0.29%)
Dec 28, 2016 3.420 3.440 3.390 3.400 23,370 -0.01(-0.29%)
Dec 23, 2016 3.410 3.410 3.410 0 -0.04(-1.16%)
Dec 22, 2016 3.370 3.450 3.370 3.450 64,197 +0.04(+1.17%)
Dec 21, 2016 3.460 3.470 3.410 3.410 50,661 -0.08(-2.29%)
Dec 20, 2016 3.460 3.500 3.450 3.490 53,419 +0.00(+0.00%)
Dec 19, 2016 3.420 3.500 3.420 3.490 38,732 +0.04(+1.16%)
Dec 16, 2016 3.370 3.470 3.370 3.450 63,804 +0.01(+0.29%)
Dec 15, 2016 3.340 3.440 3.340 3.440 90,879 +0.08(+2.38%)
Dec 14, 2016 3.310 3.400 3.310 3.360 105,064 -0.01(-0.30%)
Dec 13, 2016 3.340 3.400 3.340 3.370 95,026 +0.00(+0.00%)
Dec 12, 2016 3.390 3.400 3.350 3.370 90,272 -0.05(-1.46%)
Dec 09, 2016 3.370 3.460 3.360 3.420 172,933 +0.03(+0.88%)
Dec 08, 2016 3.450 3.460 3.370 3.390 111,816 -0.07(-2.02%)
Dec 07, 2016 3.450 3.490 3.400 3.460 114,049 -0.03(-0.86%)
Dec 06, 2016 3.400 3.500 3.400 3.490 113,861 +0.07(+2.05%)
Dec 05, 2016 3.400 3.470 3.390 3.420 45,784 -0.06(-1.72%)
Dec 02, 2016 3.420 3.500 3.420 3.480 46,046 +0.03(+0.87%)
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.