$3.28 -0.03 (%) Atlantic Power Corp - Toronto Stock Exchange

Aug. 26, 2016 | 03:01 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ATP.TO historical data

Date Open High Low Close Volume
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
7/18/20163.193.263.183.2035,357
7/15/20163.173.253.163.2345,160
7/14/20163.233.273.213.2226,498
7/13/20163.313.343.223.2533,173
7/12/20163.213.343.213.3249,126
7/11/20163.313.373.263.2719,712
7/8/20163.143.353.143.3363,522
7/7/20163.283.283.103.1341,942
7/6/20163.253.283.243.2619,890
7/5/20163.193.283.193.2728,474
7/4/20163.113.303.113.2740,574
6/30/20163.173.253.143.1839,134
6/29/20163.153.213.153.1940,259
6/28/20163.103.203.033.1649,507
6/27/20163.123.193.053.0737,300
6/24/20162.953.212.953.1985,948
6/23/20163.093.193.093.1652,431
6/22/20163.133.173.033.1583,270
6/21/20163.043.153.013.1242,032
6/20/20163.013.102.983.0531,656
6/17/20162.983.022.913.0165,260
6/16/20162.902.982.892.9633,449
6/15/20162.892.942.892.8924,651
6/14/20162.922.942.852.9136,480
6/13/20162.962.962.892.9145,584
6/10/20163.073.072.952.9758,859
6/9/20163.083.123.023.1142,889
6/8/20163.053.133.053.1167,198
6/7/20163.023.103.023.1033,671
6/6/20163.043.063.043.0534,371
6/3/20163.063.093.033.0317,763
6/2/20163.063.103.043.1040,698
6/1/20163.033.093.023.0741,757
5/31/20163.003.113.003.05133,794
5/30/20163.023.062.982.9823,265
5/27/20163.033.083.033.0531,360
5/26/20163.103.123.033.0448,817
5/25/20163.083.113.063.0867,147
5/24/20163.063.173.063.0861,864
5/20/20163.103.123.033.10145,412
5/19/20163.043.103.023.0954,030
5/18/20162.973.102.973.0763,743
5/17/20163.013.032.973.01157,710
5/16/20162.953.022.943.0161,807
5/13/20162.993.032.952.9655,903
5/12/20162.993.032.932.9459,508
5/11/20162.993.092.972.9768,130
5/10/20162.973.072.952.99130,153
5/9/20163.073.092.962.98214,038
5/6/20163.283.393.063.11157,849
5/5/20163.273.373.273.3219,784
5/4/20163.403.493.333.3340,243
5/3/20163.443.443.263.3967,448
5/2/20163.363.443.303.4260,003
4/29/20163.313.393.283.3466,714
4/28/20163.303.383.283.3244,364
4/27/20163.243.353.243.31172,819
4/26/20163.203.283.183.2440,335
4/25/20163.293.303.103.21119,419
4/22/20163.213.333.203.3193,320
4/21/20163.253.373.223.2244,825
4/20/20163.253.333.253.28110,086
4/19/20163.253.293.223.2340,725
4/18/20163.103.353.103.3167,674
4/15/20163.133.133.073.1140,109
4/14/20163.213.213.123.1527,113
4/13/20163.053.213.033.2162,102
4/12/20163.083.082.993.06103,242
4/11/20163.153.203.073.0863,020
4/8/20163.163.243.133.1839,626
4/7/20163.203.303.123.1450,310
4/6/20163.113.293.113.2755,660
4/5/20163.193.223.103.1456,527
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center