Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Atlantic Power Corp (NY: AT )

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 (%)
Nov 30, 2012 11.69 11.85 11.64 11.80 632,707 +0.08(+0.68%)
Nov 29, 2012 11.74 11.85 11.67 11.72 484,538 +0.01(+0.09%)
Nov 28, 2012 11.70 11.79 11.51 11.71 544,838 -0.15(-1.26%)
Nov 27, 2012 11.90 11.92 11.79 11.86 562,697 -0.03(-0.25%)
Nov 26, 2012 12.08 12.08 11.86 11.89 490,425 -0.13(-1.08%)
Nov 23, 2012 12.00 12.12 11.95 12.02 292,939 +0.05(+0.42%)
Nov 21, 2012 11.87 11.97 11.83 11.97 355,147 +0.09(+0.76%)
Nov 20, 2012 11.99 12.01 11.77 11.88 451,330 -0.13(-1.08%)
Nov 19, 2012 11.92 12.02 11.90 12.01 836,511 +0.15(+1.26%)
Nov 16, 2012 11.67 11.90 11.49 11.86 762,039 +0.23(+1.98%)
Nov 15, 2012 11.97 11.97 11.41 11.63 1,150,408 -0.31(-2.60%)
Nov 14, 2012 12.38 12.38 11.90 11.94 919,146 -0.39(-3.16%)
Nov 13, 2012 12.46 12.47 12.21 12.33 715,611 -0.01(-0.08%)
Nov 12, 2012 12.05 12.36 12.00 12.34 799,939 +0.35(+2.92%)
Nov 09, 2012 11.74 12.12 11.58 11.99 1,413,212 -0.04(-0.33%)
Nov 08, 2012 12.66 12.66 12.03 12.03 2,036,566 -0.62(-4.90%)
Nov 07, 2012 13.35 13.35 12.48 12.65 2,133,589 -0.63(-4.74%)
Nov 06, 2012 14.63 14.84 13.21 13.28 2,826,541 -1.56(-10.51%)
Nov 05, 2012 14.98 15.06 14.82 14.84 437,684 -0.10(-0.67%)
Nov 02, 2012 15.15 15.18 14.94 14.94 504,207 -0.17(-1.13%)
Nov 01, 2012 15.05 15.15 14.98 15.11 579,412 +0.09(+0.60%)
Oct 31, 2012 14.80 15.02 14.78 15.02 549,993 +0.21(+1.42%)
Oct 26, 2012 14.87 14.81 14.81 14.81 215,600 -0.05(-0.34%)
Oct 25, 2012 14.88 14.95 14.80 14.86 287,691 +0.04(+0.27%)
Oct 24, 2012 14.99 15.00 14.78 14.82 273,120 -0.08(-0.54%)
Oct 23, 2012 14.90 14.97 14.80 14.90 307,746 +0.00(+0.00%)
Oct 19, 2012 14.93 14.98 14.81 14.90 416,521 -0.12(-0.80%)
Oct 18, 2012 15.07 15.12 14.95 15.02 277,640 -0.05(-0.33%)
Oct 17, 2012 14.94 15.12 14.91 15.07 239,828 +0.15(+1.01%)
Oct 16, 2012 14.88 14.95 14.83 14.92 313,678 +0.01(+0.07%)
Oct 15, 2012 14.81 14.95 14.81 14.91 292,142 +0.10(+0.68%)
Oct 12, 2012 14.90 15.03 14.80 14.81 349,540 -0.12(-0.80%)
Oct 11, 2012 14.95 15.04 14.84 14.93 234,179 +0.05(+0.34%)
Oct 10, 2012 14.98 15.00 14.76 14.88 317,585 -0.04(-0.27%)
Oct 09, 2012 15.16 15.16 14.92 14.92 289,368 -0.14(-0.93%)
Oct 08, 2012 15.16 15.17 15.05 15.06 184,302 -0.11(-0.73%)
Oct 05, 2012 15.08 15.17 15.06 15.17 378,890 +0.12(+0.80%)
Oct 04, 2012 14.94 15.05 14.89 15.05 286,959 +0.15(+1.01%)
Oct 03, 2012 14.89 14.99 14.87 14.90 289,950 -0.01(-0.07%)
Oct 02, 2012 14.97 15.00 14.85 14.91 266,336 -0.04(-0.27%)
Oct 01, 2012 14.99 15.09 14.85 14.95 326,824 -0.01(-0.07%)
Sep 28, 2012 14.97 15.04 14.90 14.96 298,684 -0.07(-0.47%)
Sep 27, 2012 14.90 15.03 14.85 15.03 437,948 +0.15(+1.01%)
Sep 26, 2012 14.78 14.95 14.76 14.88 363,922 -0.02(-0.13%)
Sep 25, 2012 14.95 15.05 14.90 14.90 589,236 +0.05(+0.34%)
Sep 24, 2012 14.87 14.95 14.82 14.85 384,077 -0.03(-0.20%)
Sep 21, 2012 14.88 14.92 14.82 14.88 824,807 +0.07(+0.47%)
Sep 20, 2012 14.76 14.84 14.68 14.81 330,026 -0.01(-0.07%)
Sep 19, 2012 14.70 14.85 14.67 14.82 319,303 +0.14(+0.95%)
Sep 18, 2012 14.61 14.73 14.60 14.68 286,012 +0.08(+0.55%)
Sep 17, 2012 14.57 14.62 14.51 14.60 286,302 -0.04(-0.27%)
Sep 14, 2012 14.72 14.78 14.58 14.64 504,911 -0.08(-0.54%)
Sep 13, 2012 14.46 14.72 14.45 14.72 396,883 +0.25(+1.73%)
Sep 12, 2012 14.50 14.53 14.36 14.47 330,361 -0.07(-0.48%)
Sep 11, 2012 14.51 14.54 14.45 14.54 268,147 +0.09(+0.62%)
Sep 10, 2012 14.35 14.49 14.35 14.45 289,149 -0.01(-0.07%)
Sep 07, 2012 14.39 14.50 14.34 14.46 322,184 +0.08(+0.56%)
Sep 06, 2012 14.27 14.38 14.26 14.38 404,821 +0.19(+1.34%)
Sep 05, 2012 14.28 14.31 14.15 14.19 309,184 -0.09(-0.63%)
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.