$3.42 +0.03 (%) Atlantic Power Corp - Toronto Stock Exchange

Dec. 9, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ATP.TO historical data

Date Open High Low Close Volume
12/8/20163.453.463.373.39111,816
12/7/20163.453.493.403.46114,049
12/6/20163.403.503.403.49113,861
12/5/20163.403.473.393.4245,784
12/2/20163.423.503.423.4846,046
12/1/20163.553.643.403.4596,162
11/30/20163.653.653.573.5796,440
11/29/20163.583.653.573.6553,478
11/28/20163.593.603.563.6083,505
11/25/20163.643.643.593.5956,921
11/24/20163.623.663.603.6041,325
11/23/20163.553.623.553.61124,197
11/22/20163.653.673.513.58186,974
11/21/20163.503.673.423.65202,886
11/18/20163.483.513.453.5171,911
11/17/20163.313.513.313.49146,305
11/16/20163.313.343.293.32824,582
11/15/20163.263.353.253.3372,862
11/14/20163.163.273.163.2650,079
11/11/20163.303.313.203.2471,633
11/10/20162.933.292.933.27174,462
11/9/20162.932.992.902.9760,232
11/8/20162.963.042.892.94181,159
11/7/20162.953.022.953.0098,454
11/4/20162.942.952.882.9160,740
11/3/20163.063.062.952.9661,110
11/2/20163.043.123.003.1184,714
11/1/20163.103.113.053.1063,677
10/31/20163.103.123.083.1050,559
10/28/20163.113.153.113.1244,312
10/27/20163.103.163.103.1431,863
10/26/20163.213.213.143.1530,735
10/25/20163.233.233.183.19110,114
10/24/20163.253.253.183.23326,310
10/21/20163.213.243.163.1656,384
10/20/20163.153.223.153.1935,483
10/19/20163.203.233.163.1857,515
10/18/20163.163.213.163.1837,625
10/17/20163.203.253.183.1967,500
10/14/20163.193.253.193.23118,042
10/13/20163.183.233.183.1945,705
10/12/20163.253.273.203.2234,999
10/11/20163.203.303.203.25285,458
10/7/20163.123.243.123.2056,294
10/6/20163.163.233.153.1829,588
10/5/20163.133.223.133.1828,847
10/4/20163.193.223.143.1543,606
10/3/20163.223.233.193.2029,107
9/30/20163.253.303.233.2439,395
9/29/20163.263.313.223.2647,102
9/28/20163.313.353.273.2930,640
9/27/20163.313.323.293.3121,880
9/26/20163.413.423.303.3238,228
9/23/20163.403.493.403.4238,603
9/22/20163.413.493.403.4573,972
9/21/20163.343.433.343.4255,377
9/20/20163.373.423.373.4052,118
9/19/20163.323.383.323.3738,557
9/16/20163.223.393.223.3295,429
9/15/20163.263.303.213.2955,705
9/14/20163.103.263.103.2450,308
9/13/20163.243.283.123.1755,035
9/12/20163.113.283.073.2780,274
9/9/20163.273.323.173.1743,319
9/8/20163.353.373.283.3456,420
9/7/20163.273.373.273.3523,666
9/6/20163.283.363.283.3258,315
9/2/20163.343.373.333.3422,795
9/1/20163.383.403.303.3833,774
8/31/20163.353.393.323.3853,462
8/30/20163.323.383.323.3529,704
8/29/20163.293.373.293.3639,054
8/26/20163.273.353.253.2825,944
8/25/20163.273.343.273.3161,000
8/24/20163.273.303.273.3027,115
8/23/20163.223.303.223.2738,142
8/22/20163.153.303.153.2662,799
8/19/20163.203.233.183.1822,927
8/18/20163.203.283.203.2447,235
8/17/20163.213.243.213.2324,532
8/16/20163.223.253.193.2167,338
8/15/20163.203.253.203.2322,345
8/12/20163.253.273.223.2328,479
8/11/20163.063.253.063.2463,867
8/10/20163.063.133.053.0892,130
8/9/20163.263.283.073.10102,465
8/8/20163.273.333.273.2919,650
8/5/20163.303.373.283.3143,891
8/4/20163.203.303.203.2611,110
8/3/20163.233.323.203.2744,029
8/2/20163.193.263.193.2475,505
7/29/20163.273.313.263.2761,393
7/28/20163.323.343.283.3261,647
7/27/20163.323.383.323.3535,290
7/26/20163.323.383.283.3493,906
7/25/20163.313.363.243.3576,649
7/22/20163.233.353.233.3240,464
7/21/20163.253.343.253.3323,914
7/20/20163.153.313.153.3153,765
7/19/20163.193.203.163.2021,490
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center