$2.98 -0.07 (%) Atlantic Power Corp - Toronto Stock Exchange

May. 30, 2016 | 04:00 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
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
4/4/20163.243.273.193.2358,904
4/1/20163.203.283.203.2542,628
3/31/20163.263.273.183.1948,328
3/30/20163.313.333.213.2459,916
3/29/20163.183.363.083.3175,492
3/28/20163.153.203.043.1746,121
3/24/20163.153.233.113.2278,966
3/23/20163.083.223.073.1481,799
3/22/20163.023.122.963.1043,538
3/21/20162.783.072.783.02148,725
3/18/20162.672.942.672.90119,330
3/17/20162.772.822.652.67119,346
3/16/20162.832.842.792.7924,973
3/15/20162.802.872.782.8361,800
3/14/20162.782.862.732.8482,581
3/11/20162.872.872.782.8057,030
3/10/20162.702.862.682.85221,296
3/9/20162.572.702.572.67198,898
3/8/20162.412.602.412.56141,273
3/7/20162.492.522.352.3786,820
3/4/20162.512.582.512.5352,440
3/3/20162.422.522.422.5087,193
3/2/20162.312.432.312.4259,170
3/1/20162.342.392.312.3258,268
2/29/20162.362.422.322.3233,902
2/26/20162.402.472.352.3752,044
2/25/20162.452.462.372.4433,289
2/24/20162.452.472.362.4534,096
2/23/20162.462.502.442.4433,955
2/22/20162.412.512.412.4640,021
2/19/20162.452.472.412.4242,893
2/18/20162.462.512.402.4948,899
2/17/20162.352.472.352.4671,610
2/16/20162.282.392.242.38123,092
2/12/20162.342.352.262.30140,556
2/11/20162.442.442.212.31120,224
2/10/20162.352.502.252.39126,483
2/9/20162.402.402.302.34100,995
2/8/20162.452.452.362.3685,760
2/5/20162.502.542.452.4548,556
2/4/20162.472.572.472.5284,946
2/3/20162.442.522.442.49129,084
2/2/20162.512.532.452.4661,408
2/1/20162.572.612.502.5268,096
1/29/20162.582.672.572.63192,298
1/28/20162.522.602.472.56120,798
1/27/20162.462.602.452.49181,048
1/26/20162.442.532.442.47146,400
1/25/20162.502.522.452.4595,587
1/22/20162.452.592.452.53164,027
1/21/20162.452.602.392.41142,308
1/20/20162.462.472.312.46108,033
1/19/20162.572.572.412.45104,041
1/18/20162.452.512.452.5145,385
1/15/20162.452.512.342.50162,499
1/14/20162.422.462.392.45102,206
1/13/20162.402.472.402.4273,977
1/12/20162.412.482.402.42148,756
1/11/20162.482.492.392.40155,795
1/8/20162.572.582.482.4838,215
1/7/20162.742.742.552.58127,675
1/6/20162.682.792.682.7694,972
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center