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 (%)
May 31, 2017 3.220 3.230 3.110 3.110 123,370 -0.10(-3.12%)
May 30, 2017 3.250 3.280 3.200 3.210 56,209 -0.06(-1.83%)
May 29, 2017 3.260 3.290 3.260 3.270 6,921 -0.02(-0.61%)
May 26, 2017 3.270 3.290 3.270 3.290 20,347 +0.00(+0.00%)
May 25, 2017 3.260 3.290 3.250 3.290 20,825 +0.02(+0.61%)
May 24, 2017 3.260 3.300 3.250 3.270 17,407 +0.00(+0.00%)
May 23, 2017 3.210 3.310 3.210 3.270 43,377 +0.03(+0.93%)
May 19, 2017 3.300 3.320 3.240 3.240 112,046 -0.06(-1.82%)
May 18, 2017 3.310 3.330 3.290 3.300 29,478 -0.03(-0.90%)
May 17, 2017 3.290 3.350 3.290 3.330 52,752 +0.01(+0.30%)
May 16, 2017 3.300 3.325 3.290 3.320 33,229 +0.00(+0.00%)
May 15, 2017 3.300 3.340 3.290 3.320 30,071 +0.01(+0.30%)
May 12, 2017 3.320 3.320 3.290 3.310 32,081 +0.00(+0.00%)
May 11, 2017 3.290 3.330 3.280 3.310 53,232 +0.01(+0.30%)
May 10, 2017 3.290 3.340 3.290 3.300 52,777 +0.00(+0.00%)
May 09, 2017 3.300 3.360 3.270 3.300 55,331 -0.02(-0.60%)
May 08, 2017 3.280 3.320 3.240 3.320 105,133 +0.00(+0.00%)
May 05, 2017 3.310 3.410 3.300 3.320 37,194 +0.00(+0.00%)
May 04, 2017 3.360 3.390 3.300 3.320 40,538 -0.07(-2.06%)
May 03, 2017 3.360 3.400 3.310 3.390 52,262 +0.02(+0.59%)
May 02, 2017 3.360 3.410 3.360 3.370 42,296 -0.01(-0.30%)
May 01, 2017 3.420 3.450 3.380 3.380 27,587 -0.06(-1.74%)
Apr 28, 2017 3.390 3.470 3.350 3.440 51,554 +0.10(+2.99%)
Apr 27, 2017 3.330 3.390 3.330 3.340 18,511 -0.01(-0.30%)
Apr 26, 2017 3.400 3.430 3.310 3.350 76,263 -0.04(-1.18%)
Apr 25, 2017 3.470 3.480 3.390 3.390 29,258 -0.08(-2.31%)
Apr 24, 2017 3.310 3.470 3.300 3.470 67,838 +0.13(+3.89%)
Apr 21, 2017 3.430 3.430 3.310 3.340 36,240 -0.07(-2.05%)
Apr 20, 2017 3.490 3.490 3.320 3.410 60,869 -0.06(-1.73%)
Apr 19, 2017 3.540 3.540 3.460 3.470 20,157 -0.06(-1.70%)
Apr 18, 2017 3.470 3.580 3.420 3.530 63,331 +0.07(+2.02%)
Apr 17, 2017 3.350 3.490 3.350 3.460 58,668 +0.09(+2.67%)
Apr 13, 2017 3.430 3.490 3.350 3.370 67,822 -0.09(-2.60%)
Apr 12, 2017 3.550 3.570 3.460 3.460 36,878 -0.10(-2.81%)
Apr 11, 2017 3.590 3.590 3.560 3.560 13,725 -0.03(-0.84%)
Apr 10, 2017 3.610 3.610 3.570 3.590 43,581 -0.03(-0.83%)
Apr 07, 2017 3.510 3.620 3.510 3.620 81,774 +0.06(+1.69%)
Apr 06, 2017 3.510 3.560 3.490 3.560 47,925 +0.03(+0.85%)
Apr 05, 2017 3.570 3.590 3.530 3.530 61,173 -0.06(-1.67%)
Apr 04, 2017 3.560 3.590 3.510 3.590 39,207 +0.03(+0.84%)
Apr 03, 2017 3.520 3.590 3.520 3.560 33,518 +0.05(+1.42%)
Mar 31, 2017 3.440 3.520 3.430 3.510 48,063 +0.07(+2.03%)
Mar 30, 2017 3.430 3.460 3.410 3.440 29,702 +0.01(+0.29%)
Mar 29, 2017 3.430 3.440 3.400 3.430 25,748 -0.02(-0.58%)
Mar 28, 2017 3.440 3.450 3.410 3.450 58,067 -0.01(-0.29%)
Mar 27, 2017 3.450 3.460 3.430 3.460 31,715 +0.04(+1.17%)
Mar 24, 2017 3.400 3.440 3.400 3.420 17,332 +0.00(+0.00%)
Mar 23, 2017 3.420 3.460 3.410 3.420 37,270 -0.02(-0.58%)
Mar 22, 2017 3.480 3.500 3.420 3.440 59,641 -0.07(-1.99%)
Mar 21, 2017 3.560 3.580 3.500 3.510 65,496 -0.06(-1.68%)
Mar 20, 2017 3.550 3.570 3.550 3.570 97,989 +0.01(+0.28%)
Mar 17, 2017 3.500 3.600 3.500 3.560 84,426 +0.04(+1.14%)
Mar 16, 2017 3.460 3.530 3.460 3.520 70,402 +0.04(+1.15%)
Mar 15, 2017 3.450 3.500 3.440 3.480 47,955 +0.03(+0.87%)
Mar 14, 2017 3.430 3.470 3.430 3.450 50,465 +0.00(+0.00%)
Mar 13, 2017 3.440 3.470 3.440 3.450 64,240 -0.01(-0.29%)
Mar 10, 2017 3.380 3.470 3.370 3.460 90,513 +0.11(+3.28%)
Mar 09, 2017 3.340 3.370 3.270 3.350 75,772 +0.00(+0.00%)
Mar 08, 2017 3.260 3.380 3.260 3.350 72,101 +0.08(+2.45%)
Mar 07, 2017 3.220 3.300 3.220 3.270 88,157 +0.03(+0.93%)
Mar 06, 2017 3.230 3.250 3.220 3.240 97,211 +0.00(+0.00%)
Mar 03, 2017 3.120 3.250 3.120 3.240 112,405 +0.11(+3.51%)
Mar 02, 2017 3.140 3.200 3.100 3.130 46,137 -0.05(-1.57%)
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.