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
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2011 13.45 13.61 13.43 13.43 277,004 -0.10(-0.74%)
Oct 28, 2011 13.70 13.73 13.43 13.53 571,966 -0.21(-1.53%)
Oct 27, 2011 14.35 14.39 13.66 13.74 816,585 -0.46(-3.24%)
Oct 26, 2011 14.25 14.25 14.10 14.20 332,845 +0.05(+0.35%)
Oct 25, 2011 14.09 14.22 13.97 14.15 308,903 +0.10(+0.71%)
Oct 24, 2011 13.99 14.06 13.84 14.05 204,936 +0.14(+1.01%)
Oct 21, 2011 13.89 13.99 13.80 13.91 335,914 +0.06(+0.43%)
Oct 20, 2011 13.97 13.97 13.75 13.85 317,674 +0.01(+0.07%)
Oct 19, 2011 13.89 13.98 13.75 13.84 593,580 -0.10(-0.72%)
Oct 18, 2011 13.80 13.94 13.63 13.94 292,371 +0.18(+1.31%)
Oct 17, 2011 13.47 13.80 13.39 13.76 605,858 +0.34(+2.53%)
Oct 14, 2011 13.46 13.61 13.37 13.42 1,458,540 -0.23(-1.68%)
Oct 13, 2011 14.15 14.19 13.59 13.65 469,458 -0.58(-4.08%)
Oct 12, 2011 14.05 14.28 14.05 14.23 452,735 -0.47(-3.20%)
Oct 11, 2011 14.50 14.77 14.49 14.70 194,256 +0.38(+2.65%)
Oct 07, 2011 14.47 14.52 14.32 14.32 45,635 -0.19(-1.31%)
Oct 06, 2011 14.50 14.52 14.11 14.51 173,040 +0.14(+0.97%)
Oct 05, 2011 14.68 14.68 14.27 14.37 118,790 -0.31(-2.11%)
Oct 04, 2011 14.08 14.68 13.78 14.68 210,755 +0.32(+2.23%)
Oct 03, 2011 14.82 14.94 14.28 14.36 123,803 -0.46(-3.10%)
Sep 30, 2011 14.86 15.05 14.82 14.82 128,747 -0.15(-1.00%)
Sep 29, 2011 14.81 14.98 14.80 14.97 147,064 +0.22(+1.49%)
Sep 28, 2011 15.01 15.01 14.71 14.75 65,891 -0.26(-1.73%)
Sep 27, 2011 14.92 15.10 14.84 15.01 181,478 +0.29(+1.97%)
Sep 26, 2011 14.82 14.85 14.65 14.72 97,233 -0.04(-0.27%)
Sep 23, 2011 14.30 14.79 14.29 14.76 155,170 +0.37(+2.57%)
Sep 22, 2011 14.18 14.54 14.02 14.39 200,989 +0.04(+0.28%)
Sep 21, 2011 14.59 14.60 14.29 14.35 50,875 -0.15(-1.03%)
Sep 20, 2011 14.60 14.72 14.50 14.50 69,301 -0.09(-0.62%)
Sep 19, 2011 14.76 14.81 14.54 14.59 81,174 -0.23(-1.55%)
Sep 16, 2011 14.63 14.85 14.63 14.82 261,851 +0.16(+1.09%)
Sep 15, 2011 14.66 14.73 14.55 14.66 167,794 +0.01(+0.07%)
Sep 14, 2011 14.63 14.68 14.46 14.65 106,279 +0.15(+1.03%)
Sep 13, 2011 14.22 14.54 14.22 14.50 72,367 +0.24(+1.68%)
Sep 12, 2011 14.31 14.35 14.16 14.26 58,438 -0.16(-1.11%)
Sep 09, 2011 14.50 14.60 14.31 14.42 60,205 -0.11(-0.76%)
Sep 08, 2011 14.71 14.86 14.50 14.53 57,700 -0.27(-1.82%)
Sep 07, 2011 14.49 14.86 14.49 14.80 78,110 +0.35(+2.42%)
Sep 06, 2011 14.10 14.49 14.10 14.45 83,909 +0.02(+0.14%)
Sep 02, 2011 14.48 14.75 14.43 14.43 383,870 -0.21(-1.43%)
Sep 01, 2011 15.15 15.15 14.64 14.64 84,860 -0.54(-3.56%)
Aug 31, 2011 15.09 15.18 14.90 15.18 132,922 +0.14(+0.93%)
Aug 30, 2011 15.20 15.20 14.87 15.04 142,875 -0.10(-0.66%)
Aug 29, 2011 14.84 15.14 14.78 15.14 80,542 +0.37(+2.51%)
Aug 26, 2011 14.52 14.88 14.52 14.77 123,078 +0.13(+0.89%)
Aug 25, 2011 14.65 14.80 14.59 14.64 101,463 -0.08(-0.54%)
Aug 24, 2011 14.73 14.94 14.59 14.72 128,877 -0.09(-0.61%)
Aug 23, 2011 14.35 14.81 14.20 14.81 159,680 +0.47(+3.28%)
Aug 22, 2011 14.17 14.40 14.11 14.34 96,218 +0.25(+1.77%)
Aug 19, 2011 14.43 14.50 14.09 14.09 97,516 -0.32(-2.22%)
Aug 18, 2011 14.58 14.87 14.41 14.41 134,330 -0.39(-2.64%)
Aug 17, 2011 14.74 14.92 14.73 14.80 153,326 +0.10(+0.68%)
Aug 16, 2011 14.77 14.77 14.64 14.70 98,829 -0.07(-0.47%)
Aug 15, 2011 14.45 14.87 14.45 14.77 127,797 +0.33(+2.29%)
Aug 12, 2011 14.22 14.46 13.96 14.44 135,480 +0.39(+2.78%)
Aug 11, 2011 13.52 14.17 13.50 14.05 117,545 +0.36(+2.63%)
Aug 10, 2011 14.26 14.27 13.66 13.69 146,583 -0.51(-3.59%)
Aug 09, 2011 13.17 14.22 13.16 14.20 293,604 +0.97(+7.33%)
Aug 08, 2011 13.36 13.77 13.00 13.23 274,509 -0.54(-3.92%)
Aug 05, 2011 14.31 14.37 12.92 13.77 508,814 -0.51(-3.57%)
Aug 04, 2011 14.84 14.91 14.11 14.28 260,218 -0.59(-3.97%)
Aug 03, 2011 15.06 15.09 14.67 14.87 110,955 -0.14(-0.93%)
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.