$3.53 +0.04 (%) Atlantic Power Corp - TSX

Mar. 27, 2015 | 02:55 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ATP.TO historical data

Date Open High Low Close Volume
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
1/5/20153.243.283.103.15111,400
1/2/20153.143.283.143.26131,217
12/31/20143.203.303.083.15129,919
12/30/20143.103.233.053.22193,741
12/29/20142.973.242.973.06253,999
12/24/20143.043.102.963.00145,518
12/23/20143.213.253.113.1281,487
12/22/20143.383.383.093.25201,172
12/19/20143.183.403.183.38391,251
12/18/20143.123.273.073.19295,082
12/17/20142.863.082.863.07279,869
12/16/20142.762.912.752.87219,017
12/15/20142.722.792.702.78161,033
12/12/20142.712.742.702.7392,503
12/11/20142.652.742.652.70209,536
12/10/20142.702.732.642.66178,550
12/9/20142.582.752.532.73197,386
12/8/20142.632.672.632.65243,409
12/5/20142.582.652.582.64100,963
12/4/20142.592.652.592.64422,309
12/3/20142.622.652.612.6439,033
12/2/20142.552.692.552.63137,672
12/1/20142.602.672.492.62492,745
11/28/20142.592.632.592.62218,393
11/27/20142.552.642.552.59102,797
11/26/20142.512.602.482.59173,907
11/25/20142.452.562.442.56415,104
11/24/20142.482.512.432.46137,437
11/21/20142.482.492.442.48433,950
11/20/20142.392.482.362.48159,239
11/19/20142.462.502.392.39111,915
11/18/20142.362.522.362.49235,712
11/17/20142.382.502.372.40258,369
11/14/20142.382.422.352.35110,495
11/13/20142.422.492.382.39177,705
11/12/20142.502.522.422.45137,557
11/11/20142.552.582.492.5199,216
11/10/20142.552.602.502.58309,850
11/7/20142.362.452.292.45234,848
11/6/20142.402.452.362.36209,561
11/5/20142.462.482.402.41104,962
11/4/20142.502.542.482.49117,562
11/3/20142.552.552.512.52148,617
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center