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 (%)
Sep 30, 2010 14.40 14.40 14.11 14.23 238,848 -0.24(-1.66%)
Sep 29, 2010 14.08 14.47 14.08 14.47 174,161 +0.26(+1.83%)
Sep 28, 2010 14.13 14.21 14.11 14.21 97,911 +0.04(+0.28%)
Sep 27, 2010 14.04 14.24 14.04 14.17 134,034 +0.07(+0.50%)
Sep 24, 2010 13.98 14.18 13.90 14.10 148,444 +0.11(+0.79%)
Sep 23, 2010 14.00 14.00 13.91 13.99 194,074 -0.04(-0.29%)
Sep 22, 2010 13.93 14.15 13.89 14.03 182,478 +0.10(+0.72%)
Sep 21, 2010 13.92 13.94 13.88 13.93 125,848 +0.05(+0.36%)
Sep 20, 2010 13.80 13.92 13.75 13.88 160,845 +0.17(+1.24%)
Sep 17, 2010 13.67 13.82 13.67 13.71 255,354 +0.04(+0.29%)
Sep 15, 2010 13.64 13.71 13.59 13.67 96,621 +0.03(+0.22%)
Sep 14, 2010 13.60 13.69 13.51 13.64 106,444 -0.07(-0.51%)
Sep 13, 2010 13.73 13.73 13.62 13.71 194,364 -0.02(-0.15%)
Sep 10, 2010 13.60 13.73 13.54 13.73 114,080 +0.08(+0.59%)
Sep 09, 2010 13.74 13.74 13.53 13.65 77,608 +0.05(+0.37%)
Sep 08, 2010 13.51 13.60 13.50 13.60 97,048 -0.05(-0.37%)
Sep 07, 2010 13.42 13.65 13.42 13.65 77,948 +0.14(+1.04%)
Sep 03, 2010 13.55 13.55 13.39 13.51 91,069 -0.11(-0.81%)
Sep 02, 2010 13.49 13.69 13.36 13.62 195,116 +0.13(+0.96%)
Sep 01, 2010 13.45 13.50 13.36 13.49 96,650 +0.12(+0.90%)
Aug 31, 2010 13.32 13.40 13.30 13.37 336,529 +0.07(+0.53%)
Aug 30, 2010 13.37 13.37 13.19 13.30 46,366 +0.00(+0.00%)
Aug 27, 2010 13.60 13.60 13.29 13.30 59,421 -0.23(-1.70%)
Aug 26, 2010 13.53 13.56 13.44 13.53 53,514 +0.07(+0.52%)
Aug 25, 2010 13.71 13.71 13.46 13.46 108,717 -0.24(-1.75%)
Aug 24, 2010 13.51 13.70 13.51 13.70 86,269 +0.05(+0.37%)
Aug 23, 2010 13.54 13.68 13.48 13.65 108,023 +0.11(+0.81%)
Aug 20, 2010 13.49 13.70 13.45 13.54 106,332 +0.03(+0.22%)
Aug 19, 2010 13.45 13.60 13.35 13.51 83,213 +0.05(+0.37%)
Aug 18, 2010 13.58 13.63 13.45 13.46 65,327 -0.19(-1.39%)
Aug 17, 2010 13.67 13.67 13.51 13.65 105,066 -0.02(-0.15%)
Aug 16, 2010 13.60 13.70 13.55 13.67 184,204 +0.02(+0.15%)
Aug 13, 2010 13.20 13.70 13.20 13.65 251,854 +0.40(+3.02%)
Aug 12, 2010 13.05 13.29 13.00 13.25 86,669 +0.15(+1.15%)
Aug 11, 2010 13.15 13.40 13.07 13.10 151,917 -0.13(-0.98%)
Aug 10, 2010 13.11 13.30 13.08 13.23 86,858 +0.04(+0.30%)
Aug 09, 2010 13.25 13.34 13.13 13.19 57,438 -0.21(-1.57%)
Aug 06, 2010 13.24 13.40 13.10 13.40 79,608 +0.15(+1.13%)
Aug 05, 2010 13.38 13.38 13.12 13.25 64,990 -0.06(-0.45%)
Aug 04, 2010 13.24 13.31 13.08 13.31 65,692 +0.00(+0.00%)
Aug 03, 2010 13.28 13.33 13.02 13.31 102,907 -0.08(-0.60%)
Jul 30, 2010 12.95 13.39 12.92 13.39 81,381 +0.43(+3.32%)
Jul 29, 2010 12.91 13.09 12.87 12.96 44,830 -0.04(-0.31%)
Jul 28, 2010 13.15 13.26 12.87 13.00 90,242 -0.24(-1.81%)
Jul 27, 2010 13.01 13.31 12.98 13.24 129,237 +0.23(+1.77%)
Jul 26, 2010 12.97 13.14 12.87 13.01 114,059 +0.09(+0.70%)
Jul 23, 2010 12.78 13.00 12.65 12.92 133,252 +0.24(+1.89%)
Jul 22, 2010 12.95 12.95 12.67 12.68 71,214 -0.27(-2.08%)
Jul 21, 2010 12.99 12.99 12.83 12.95 94,544 -0.04(-0.31%)
Jul 20, 2010 12.80 12.99 12.76 12.99 102,940 +0.04(+0.31%)
Jul 19, 2010 12.70 12.95 12.67 12.95 73,177 +0.28(+2.21%)
Jul 16, 2010 12.60 12.73 12.60 12.67 66,937 +0.06(+0.48%)
Jul 15, 2010 12.60 12.74 12.51 12.61 79,054 -0.10(-0.79%)
Jul 14, 2010 12.71 12.82 12.59 12.71 50,459 +0.02(+0.16%)
Jul 13, 2010 12.75 12.85 12.63 12.69 79,156 +0.00(+0.00%)
Jul 12, 2010 12.46 12.73 12.46 12.69 79,353 +0.25(+2.01%)
Jul 09, 2010 12.47 12.53 12.34 12.44 70,724 -0.09(-0.72%)
Jul 08, 2010 12.60 12.72 12.39 12.53 76,698 -0.11(-0.87%)
Jul 07, 2010 12.37 12.71 12.29 12.64 189,933 +0.35(+2.85%)
Jul 06, 2010 12.21 12.37 12.21 12.29 141,822 +0.04(+0.33%)
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.