$3.10 0.00 (%) Atlantic Power Corp - TSX

Aug. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ATP.TO historical data

Date Open High Low Close Volume
8/28/20153.123.183.053.10100,614
8/27/20153.003.112.873.10215,927
8/26/20152.802.992.732.9874,711
8/25/20152.652.882.652.79201,270
8/24/20152.602.852.602.73130,771
8/21/20152.872.962.802.82123,032
8/20/20152.962.962.832.8675,530
8/19/20152.923.042.812.94350,013
8/18/20153.063.152.932.94120,493
8/17/20153.053.112.943.0989,739
8/14/20152.883.032.883.0053,222
8/13/20152.793.012.772.96166,426
8/12/20152.822.892.592.81306,333
8/11/20153.073.072.732.81380,586
8/10/20153.023.133.023.0789,422
8/7/20153.123.153.023.0765,163
8/6/20153.033.182.993.1256,823
8/5/20153.023.113.013.0377,576
8/4/20153.143.153.043.0591,052
7/31/20153.183.293.183.2445,961
7/30/20153.293.293.173.1986,620
7/29/20153.093.313.073.2993,598
7/28/20153.123.163.093.1087,178
7/27/20153.103.143.093.1373,166
7/24/20153.183.243.093.10143,099
7/23/20153.383.423.243.25141,668
7/22/20153.403.463.383.43126,951
7/21/20153.563.633.463.47185,495
7/20/20153.713.773.563.58241,840
7/17/20153.853.853.793.79147,904
7/16/20153.873.953.803.83103,594
7/15/20153.993.993.923.9384,459
7/14/20153.933.993.933.9963,786
7/13/20153.884.013.883.9372,455
7/10/20153.823.963.823.9161,766
7/9/20153.863.933.823.8588,715
7/8/20153.813.943.813.8772,180
7/7/20153.903.933.803.9166,708
7/6/20153.923.983.833.9041,117
7/3/20154.084.083.943.9522,542
7/2/20153.964.083.964.06152,945
6/30/20153.953.973.823.86104,655
6/29/20153.924.013.913.9681,263
6/26/20153.974.103.943.98236,153
6/25/20153.864.063.864.03409,212
6/24/20153.923.953.903.9461,508
6/23/20153.933.983.883.94122,291
6/22/20153.763.943.763.9392,430
6/19/20153.743.833.743.8194,332
6/18/20153.613.743.613.72102,054
6/17/20153.643.763.643.6669,558
6/16/20153.563.653.553.6545,442
6/15/20153.593.623.563.6025,088
6/12/20153.533.613.513.5978,565
6/11/20153.533.543.503.50167,630
6/10/20153.453.523.453.5133,637
6/9/20153.503.503.413.4541,439
6/8/20153.643.643.433.45159,654
6/5/20153.633.663.593.6054,293
6/4/20153.583.673.583.6293,968
6/3/20153.613.653.613.6142,491
6/2/20153.563.613.533.57173,725
6/1/20153.673.743.583.60209,342
5/29/20153.753.803.663.68205,710
5/28/20153.963.973.723.74128,352
5/27/20153.954.023.943.97115,181
5/26/20153.964.023.953.98111,919
5/25/20154.094.093.953.9727,876
5/22/20153.954.073.934.01196,527
5/21/20153.923.953.923.9455,841
5/20/20153.963.993.933.96168,527
5/19/20153.893.973.843.9688,764
5/15/20153.753.903.753.89125,138
5/14/20153.843.903.753.7666,496
5/13/20153.863.933.853.8649,230
5/12/20153.653.913.603.91227,010
5/11/20153.823.853.703.71176,345
5/8/20153.954.003.913.96118,977
5/7/20153.833.993.783.8972,484
5/6/20153.903.933.853.8878,461
5/5/20153.974.003.793.96119,813
5/4/20153.924.043.913.99143,298
5/1/20153.933.953.863.9491,684
4/30/20153.833.943.773.92172,043
4/29/20153.863.953.753.86266,218
4/28/20153.803.893.783.89110,881
4/27/20153.693.833.693.82102,453
4/24/20153.623.743.623.7495,257
4/23/20153.613.663.583.6548,511
4/22/20153.603.653.593.6254,430
4/21/20153.633.693.603.6452,629
4/20/20153.543.693.543.68116,971
4/17/20153.573.633.573.5953,782
4/16/20153.543.633.543.6292,868
4/15/20153.583.663.583.6146,061
4/14/20153.613.613.543.6133,461
4/13/20153.583.673.583.6133,042
4/10/20153.503.613.503.60800,547
4/9/20153.483.563.483.52200,422
4/8/20153.523.523.453.4855,425
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!