$3.74 -0.23 (%) Atlantic Power Corp - TSX

May. 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
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
4/7/20153.423.573.423.50112,328
4/6/20153.383.483.373.4460,806
4/2/20153.503.503.263.42182,671
4/1/20153.633.793.453.48659,239
3/31/20153.513.573.513.5689,901
3/30/20153.553.583.533.5759,534
3/27/20153.473.573.473.5539,113
3/26/20153.503.533.483.4952,349
3/25/20153.633.673.523.5348,901
3/24/20153.553.673.553.6749,633
3/23/20153.593.613.553.5772,492
3/20/20153.633.723.563.591,559,004
3/19/20153.683.763.603.6469,493
3/18/20153.633.703.573.6743,119
3/17/20153.833.853.573.65136,072
3/16/20153.704.003.703.83496,026
3/13/20153.663.713.663.70141,998
3/12/20153.563.733.563.70191,263
3/11/20153.533.603.473.60103,044
3/10/20153.513.563.513.56111,770
3/9/20153.573.573.513.54120,912
3/6/20153.563.633.563.61221,322
3/5/20153.603.633.563.60156,576
3/4/20153.693.693.553.60227,104
3/3/20153.623.673.603.66209,922
3/2/20153.603.683.573.68246,383
2/27/20153.353.633.353.61588,571
2/26/20153.313.333.243.3260,788
2/25/20153.303.323.243.3051,269
2/24/20153.383.463.293.32159,885
2/23/20153.403.443.373.4150,020
2/20/20153.523.553.423.4681,265
2/19/20153.473.553.433.5488,818
2/18/20153.403.533.403.5098,796
2/17/20153.323.423.293.4138,058
2/13/20153.273.363.253.3561,998
2/12/20153.353.393.313.3146,698
2/11/20153.293.433.293.3967,867
2/10/20153.233.393.183.34139,129
2/9/20153.293.293.253.2736,268
2/6/20153.213.293.213.2949,532
2/5/20153.293.323.133.26136,855
2/4/20153.353.393.323.3241,759
2/3/20153.323.433.313.38130,861
2/2/20153.353.383.273.3258,115
1/30/20153.433.473.323.3778,761
1/29/20153.453.453.293.43111,940
1/28/20153.383.473.323.46153,906
1/27/20153.463.473.403.4378,507
1/26/20153.363.513.363.49115,983
1/23/20153.353.473.343.40161,513
1/22/20153.313.373.233.35149,505
1/21/20153.223.343.203.31108,149
1/20/20153.203.243.163.21173,516
1/19/20153.153.203.153.1616,463
1/16/20153.133.243.133.20118,474
1/15/20153.163.223.093.15192,354
1/14/20153.203.233.103.2197,041
1/13/20153.193.263.133.19126,198
1/12/20153.133.203.043.16112,325
1/9/20153.153.223.123.1679,051
1/8/20153.173.243.093.1490,711
1/7/20153.103.203.103.1368,966
1/6/20153.183.183.063.10111,995
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center