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 (%)
Jun 29, 2012 13.02 13.02 13.02 0 -0.17(-1.29%)
Jun 28, 2012 12.92 13.19 12.92 13.19 221,121 +0.27(+2.09%)
Jun 27, 2012 13.02 13.12 12.88 12.92 762,979 -0.69(-5.07%)
Jun 26, 2012 13.76 13.80 13.56 13.61 244,529 -0.08(-0.58%)
Jun 25, 2012 13.79 13.88 13.69 13.69 136,261 -0.10(-0.73%)
Jun 22, 2012 13.77 13.90 13.73 13.79 154,821 +0.02(+0.15%)
Jun 21, 2012 13.84 13.85 13.70 13.77 107,720 -0.02(-0.15%)
Jun 20, 2012 13.80 13.88 13.67 13.79 196,306 +0.05(+0.36%)
Jun 19, 2012 13.65 13.80 13.62 13.74 293,783 +0.08(+0.59%)
Jun 18, 2012 13.69 13.85 13.66 13.66 185,136 +0.03(+0.22%)
Jun 15, 2012 14.00 14.00 13.63 13.63 523,604 -0.34(-2.43%)
Jun 14, 2012 14.00 14.01 13.93 13.97 91,034 -0.01(-0.07%)
Jun 13, 2012 13.94 14.00 13.83 13.98 94,831 +0.06(+0.43%)
Jun 12, 2012 13.86 13.93 13.75 13.92 84,867 +0.06(+0.43%)
Jun 11, 2012 14.01 14.01 13.82 13.86 92,145 -0.01(-0.07%)
Jun 08, 2012 13.86 13.98 13.83 13.87 88,000 -0.06(-0.43%)
Jun 07, 2012 13.98 14.03 13.87 13.93 104,367 -0.03(-0.21%)
Jun 06, 2012 13.82 13.96 13.73 13.96 179,559 +0.23(+1.68%)
Jun 05, 2012 13.60 13.74 13.59 13.73 145,369 +0.13(+0.96%)
Jun 04, 2012 13.63 13.77 13.51 13.60 259,526 -0.11(-0.80%)
Jun 02, 2012 13.79 13.79 13.61 13.71 186,388 +0.00(+0.00%)
Jun 01, 2012 13.79 13.79 13.61 13.71 186,388 -0.08(-0.58%)
May 31, 2012 13.90 13.95 13.77 13.79 539,061 -0.10(-0.72%)
May 30, 2012 14.05 14.10 13.86 13.89 229,330 -0.20(-1.42%)
May 29, 2012 14.09 14.12 13.91 14.09 134,669 -0.02(-0.14%)
May 28, 2012 14.10 14.20 14.08 14.11 55,106 +0.01(+0.07%)
May 25, 2012 14.09 14.15 14.00 14.10 85,392 +0.02(+0.14%)
May 24, 2012 14.02 14.09 13.89 14.08 104,869 +0.07(+0.50%)
May 23, 2012 14.20 14.20 13.84 14.01 245,295 -0.19(-1.34%)
May 22, 2012 14.14 14.23 14.01 14.20 137,056 +0.20(+1.43%)
May 18, 2012 14.00 14.00 14.00 0 +0.08(+0.57%)
May 17, 2012 13.97 14.03 13.90 13.92 75,282 +0.04(+0.29%)
May 16, 2012 13.86 13.98 13.82 13.88 125,503 +0.03(+0.22%)
May 15, 2012 13.95 14.01 13.82 13.85 126,431 -0.08(-0.57%)
May 14, 2012 14.09 14.10 13.93 13.93 122,780 -0.14(-1.00%)
May 11, 2012 14.22 14.25 14.05 14.07 153,483 -0.18(-1.26%)
May 10, 2012 14.03 14.25 14.03 14.25 262,885 +0.22(+1.57%)
May 09, 2012 13.99 14.10 13.91 14.03 136,774 -0.10(-0.71%)
May 08, 2012 14.04 14.13 13.80 14.13 412,235 +0.13(+0.93%)
May 07, 2012 13.94 14.01 13.88 14.00 97,486 +0.08(+0.57%)
May 04, 2012 14.01 14.10 13.90 13.92 119,335 -0.14(-1.00%)
May 03, 2012 14.17 14.20 14.02 14.06 252,751 -0.10(-0.71%)
May 02, 2012 14.12 14.16 14.03 14.16 114,611 +0.06(+0.43%)
May 01, 2012 14.13 14.27 14.05 14.10 123,452 +0.00(+0.00%)
Apr 30, 2012 13.99 14.15 13.99 14.10 167,920 +0.11(+0.79%)
Apr 27, 2012 14.00 14.00 13.95 13.99 161,916 -0.02(-0.14%)
Apr 26, 2012 14.00 14.03 13.83 14.01 102,588 -0.02(-0.14%)
Apr 25, 2012 14.00 14.09 13.90 14.03 102,941 +0.06(+0.43%)
Apr 24, 2012 13.85 13.97 13.82 13.97 162,318 +0.14(+1.01%)
Apr 23, 2012 13.99 13.99 13.83 13.83 133,908 -0.15(-1.07%)
Apr 20, 2012 13.88 14.04 13.83 13.98 123,145 +0.15(+1.08%)
Apr 19, 2012 13.68 13.92 13.62 13.83 116,306 +0.11(+0.80%)
Apr 18, 2012 13.70 13.78 13.61 13.72 90,037 -0.01(-0.07%)
Apr 17, 2012 13.64 13.81 13.55 13.73 88,983 +0.05(+0.37%)
Apr 16, 2012 13.78 13.78 13.62 13.68 71,688 +0.01(+0.07%)
Apr 13, 2012 13.70 13.77 13.50 13.67 130,920 -0.02(-0.15%)
Apr 12, 2012 13.75 13.75 13.62 13.69 61,685 -0.03(-0.22%)
Apr 11, 2012 13.48 13.72 13.48 13.72 77,711 +0.24(+1.78%)
Apr 10, 2012 13.60 13.68 13.47 13.48 145,192 -0.16(-1.17%)
Apr 09, 2012 13.55 13.73 13.51 13.64 94,421 +0.12(+0.89%)
Apr 05, 2012 13.66 13.66 13.52 13.52 83,305 -0.10(-0.73%)
Apr 04, 2012 13.60 13.68 13.60 13.62 106,470 +0.03(+0.22%)
Apr 03, 2012 13.80 13.83 13.59 13.59 162,542 -0.23(-1.66%)
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.