$2.83 +0.12 (%) Atlantic Power Corp - TSX

Oct. 20, 2014 | 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
10/17/20142.882.952.622.71673,635
10/16/20142.252.772.182.73562,578
10/15/20142.272.272.162.26210,574
10/14/20142.202.312.172.28229,298
10/10/20142.282.332.162.19174,571
10/9/20142.292.382.192.29232,308
10/8/20142.332.362.142.27377,494
10/7/20142.352.392.352.37272,977
10/6/20142.592.602.392.39302,022
10/3/20142.522.622.502.58147,423
10/2/20142.562.632.422.49358,971
10/1/20142.652.682.562.57240,754
9/30/20142.672.702.632.68141,172
9/29/20142.592.662.562.65193,355
9/26/20142.552.642.542.61158,003
9/25/20142.502.582.492.55179,126
9/24/20142.502.632.492.50263,640
9/23/20142.542.552.492.50157,705
9/22/20142.522.572.482.56276,957
9/19/20142.702.742.502.51490,809
9/18/20142.472.682.432.68656,441
9/17/20142.742.772.452.471,151,762
9/16/20143.003.062.752.812,789,731
9/15/20144.274.284.214.21105,523
9/12/20144.364.364.264.30147,127
9/11/20144.304.374.304.37125,409
9/10/20144.234.354.224.33190,150
9/9/20144.224.264.204.2495,647
9/8/20144.264.274.204.21162,680
9/5/20144.224.314.224.25111,861
9/4/20144.254.324.224.2496,459
9/3/20144.354.354.274.2782,941
9/2/20144.334.354.284.31125,700
8/29/20144.224.324.204.29108,892
8/28/20144.274.324.204.22151,356
8/27/20144.344.344.264.2975,053
8/26/20144.344.404.324.37130,514
8/25/20144.244.384.244.36180,561
8/22/20144.344.424.234.24297,383
8/21/20144.314.344.274.31110,051
8/20/20144.194.304.194.29223,553
8/19/20144.194.244.194.2096,295
8/18/20144.154.234.154.1993,863
8/15/20144.164.244.114.17148,317
8/14/20144.044.194.044.16174,301
8/13/20144.024.043.994.0397,813
8/12/20143.994.043.993.9981,542
8/11/20144.004.043.984.01129,756
8/8/20144.044.103.933.96246,752
8/7/20144.014.134.014.07110,211
8/6/20143.994.073.984.02131,216
8/5/20143.984.063.983.99136,904
8/1/20144.134.143.953.98303,260
7/31/20144.204.234.104.13232,790
7/30/20144.304.364.204.23161,207
7/29/20144.344.384.284.3090,535
7/28/20144.304.414.304.36133,518
7/25/20144.204.354.174.31201,853
7/24/20144.254.264.184.22173,878
7/23/20144.334.334.164.20258,328
7/22/20144.354.444.274.28221,421
7/21/20144.234.354.234.35241,663
7/18/20144.104.264.054.25321,427
7/17/20144.164.174.084.09108,450
7/16/20144.154.234.044.16213,901
7/15/20144.104.174.104.11130,601
7/14/20144.224.234.114.11152,190
7/11/20144.194.244.174.19116,703
7/10/20144.204.214.134.1698,624
7/9/20144.204.264.174.26113,605
7/8/20144.244.254.134.17186,425
7/7/20144.384.384.254.27179,038
7/4/20144.394.404.334.3775,179
7/3/20144.344.404.324.36124,533
7/2/20144.394.394.294.38221,969
6/30/20144.184.404.184.36596,729
6/27/20143.994.173.964.15379,350
6/26/20143.864.043.823.95386,383
6/25/20143.883.883.573.86806,435
6/24/20144.204.203.853.92857,556
6/23/20144.044.204.014.18474,210
6/20/20143.854.053.814.02548,663
6/19/20143.833.873.773.82501,736
6/18/20143.783.813.693.80249,993
6/17/20143.583.783.583.76422,613
6/16/20143.543.593.513.58146,789
6/13/20143.463.553.463.5391,720
6/12/20143.463.523.453.50167,948
6/11/20143.523.523.423.45200,737
6/10/20143.513.553.503.55114,589
6/9/20143.553.573.533.54107,085
6/6/20143.553.603.543.5562,810
6/5/20143.533.573.533.57139,856
6/4/20143.593.593.523.53204,336
6/3/20143.623.643.573.61304,784
6/2/20143.683.703.603.61153,305
5/30/20143.633.693.633.6994,513
5/29/20143.573.653.563.64208,347
5/28/20143.533.593.533.56195,862
5/27/20143.593.603.493.59249,359
  • Showing 1-100 of 1,236 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center