ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Atlantic Power & Infrastructure Corp (OP:AWSL)

0.0080 -0.0004 (-4.76%)
Streaming Delayed Price Updated: 2:37 PM EDT, Apr 17, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2026 0.0079 0.0080 0.0075 0.0080 217,199 -0.00(-4.76%)
Apr 16, 2026 0.0085 0.0085 0.0075 0.0084 353,328 +0.00(+12.00%)
Apr 15, 2026 0.0075 0.0075 0.0075 0.0075 870 -0.00(-5.06%)
Apr 14, 2026 0.0076 0.0079 0.0076 0.0079 43,391 +0.00(+0.00%)
Apr 13, 2026 0.0095 0.0095 0.0079 0.0079 147,645 +0.00(+0.00%)
Apr 10, 2026 0.0081 0.0081 0.0079 0.0079 10,618 +0.00(+1.28%)
Apr 08, 2026 0.0078 0 +0.00(+4.00%)
Apr 07, 2026 0.0075 0.0075 0.0075 0.0075 59,550 -0.00(-16.67%)
Apr 06, 2026 0.0090 0.0090 0.0090 0.0090 236 +0.00(+9.76%)
Apr 01, 2026 0.0082 0 -0.00(-3.53%)
Mar 31, 2026 0.0085 0.0085 0.0085 0.0085 352 +0.00(+0.00%)
Mar 30, 2026 0.0085 0.0085 0.0085 0.0085 10,000 +0.00(+6.25%)
Mar 27, 2026 0.0085 0.0085 0.0080 0.0080 140,400 -0.00(-1.23%)
Mar 25, 2026 0.0081 0 -0.00(-6.90%)
Mar 23, 2026 0.0087 0 -0.00(-2.25%)
Mar 20, 2026 0.0085 0.0090 0.0085 0.0089 220,000 -0.00(-1.11%)
Mar 19, 2026 0.0080 0.0090 0.0080 0.0090 35,100 +0.00(+0.00%)
Mar 18, 2026 0.0085 0.0090 0.0085 0.0090 11,000 +0.00(+1.12%)
Mar 17, 2026 0.0074 0.0089 0.0074 0.0089 170,855 +0.00(+0.00%)
Mar 16, 2026 0.0089 0.0089 0.0089 0.0089 1,750 +0.00(+0.00%)
Mar 13, 2026 0.0082 0.0089 0.0082 0.0089 5,426 +0.00(+8.54%)
Mar 12, 2026 0.0082 0.0085 0.0082 0.0082 13,663 +0.00(+1.23%)
Mar 11, 2026 0.0085 0.0085 0.0081 0.0081 117,000 -0.00(-5.81%)
Mar 10, 2026 0.0081 0.0088 0.0081 0.0086 106,335 +0.00(+3.61%)
Mar 09, 2026 0.0085 0.0088 0.0083 0.0083 6,648 -0.00(-5.68%)
Mar 06, 2026 0.0085 0.0088 0.0082 0.0088 58,152 +0.00(+0.00%)
Mar 05, 2026 0.0088 0.0088 0.0081 0.0088 18,000 +0.00(+3.53%)
Mar 04, 2026 0.0085 0.0089 0.0080 0.0085 3,360 +0.00(+6.25%)
Mar 03, 2026 0.0080 0.0088 0.0080 0.0080 264 -0.00(-5.88%)
Mar 02, 2026 0.0085 0.0085 0.0085 0.0085 142 +0.00(+16.44%)
Feb 27, 2026 0.0080 0.0080 0.0073 0.0073 300,000 -0.00(-14.12%)
Feb 26, 2026 0.0085 0.0085 0.0085 0.0085 221,290 -0.00(-4.49%)
Feb 25, 2026 0.0090 0.0090 0.0072 0.0089 471,270 +0.00(+3.49%)
Feb 24, 2026 0.0086 0.0086 0.0058 0.0086 33,500 +0.00(+7.50%)
Feb 23, 2026 0.0080 0.0084 0.0080 0.0080 181,533 +0.00(+0.00%)
Feb 20, 2026 0.0080 0.0080 0.0073 0.0080 1,038,937 +0.00(+0.00%)
Feb 18, 2026 0.0080 0 +0.00(+6.67%)
Feb 17, 2026 0.0075 0.0075 0.0075 0.0075 19,617 +0.00(+1.35%)
Feb 13, 2026 0.0073 0.0075 0.0073 0.0074 80,000 -0.00(-1.33%)
Feb 12, 2026 0.0075 0.0075 0.0074 0.0075 37,200 +0.00(+0.00%)
Feb 11, 2026 0.0075 0.0075 0.0075 0.0075 20,043 +0.00(+7.14%)
Feb 09, 2026 0.0070 0 -0.00(-6.67%)
Feb 06, 2026 0.0070 0.0075 0.0067 0.0075 51,000 +0.00(+0.00%)
Feb 04, 2026 0.0075 0 +0.00(+7.14%)
Feb 03, 2026 0.0070 0.0070 0.0070 0.0070 110,362 +0.00(+6.06%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.