Atlantic Power Corporation Ordinary Shares (Canada) Historical Stock Prices

AT 
$2.66
*  
0.08
2.92%
Get AT Alerts
*Delayed - data as of May 3, 2016  -  Find a broker to begin trading AT now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    AT After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-FEB-2016 TO 02-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 2.69 2.72 2.56 2.66 646,216
05/02/2016 2.69 2.75 2.63 2.74 534,783
04/29/2016 2.67 2.7 2.61 2.66 1,023,686
04/28/2016 2.59 2.7 2.59 2.65 853,232
04/27/2016 2.6 2.65 2.53 2.61 785,086
04/26/2016 2.54 2.6 2.52 2.58 531,787
04/25/2016 2.58 2.61 2.44 2.54 663,189
04/22/2016 2.53 2.62 2.52 2.61 599,745
04/21/2016 2.58 2.65 2.52 2.53 443,729
04/20/2016 2.57 2.64 2.56 2.59 609,027
04/19/2016 2.62 2.62 2.54 2.56 577,471
04/18/2016 2.41 2.62 2.4085 2.59 940,551
04/15/2016 2.43 2.44 2.39 2.43 264,849
04/14/2016 2.5 2.5 2.425 2.45 306,051
04/13/2016 2.44 2.5 2.37 2.5 451,424
04/12/2016 2.39 2.41 2.32 2.41 524,598
04/11/2016 2.48 2.48 2.38 2.39 421,362
04/08/2016 2.42 2.5 2.41 2.45 437,077
04/07/2016 2.43 2.515 2.38 2.38 482,488
04/06/2016 2.36 2.51 2.36 2.5 701,960
04/05/2016 2.42 2.453 2.35 2.38 564,144
04/04/2016 2.52 2.52 2.44 2.47 852,174
04/01/2016 2.46 2.52 2.45 2.49 1,044,894
03/31/2016 2.5 2.54 2.45 2.46 745,776
03/30/2016 2.58 2.58 2.47 2.5 1,861,738
03/29/2016 2.4 2.58 2.34 2.53 963,481
03/28/2016 2.43 2.43 2.3 2.4 491,172
03/24/2016 2.34 2.44 2.34 2.43 496,714
03/23/2016 2.38 2.46 2.315 2.37 1,004,659
03/22/2016 2.31 2.39 2.265 2.39 561,740
03/21/2016 2.22 2.35 2.1678 2.32 1,017,453
03/18/2016 2.08 2.26 2.07 2.21 3,056,207
03/17/2016 2.13 2.17 2.04 2.05 730,335
03/16/2016 2.1 2.17 2.1 2.14 363,717
03/15/2016 2.12 2.16 2.0772 2.11 493,616
03/14/2016 2.12 2.15 2.055 2.14 500,341
03/11/2016 2.15 2.18 2.1 2.12 542,468
03/10/2016 2 2.14 2 2.14 785,160
03/09/2016 1.95 2.04 1.93 2.02 874,424
03/08/2016 1.8 1.95 1.8 1.91 823,575
03/07/2016 1.88 1.9 1.77 1.79 395,827
03/04/2016 1.88 1.94 1.87 1.9 326,589
03/03/2016 1.8 1.88 1.8 1.87 427,991
03/02/2016 1.73 1.81 1.73 1.81 451,689
03/01/2016 1.73 1.78 1.72 1.74 362,688
02/29/2016 1.75 1.7965 1.71 1.72 328,923
02/26/2016 1.81 1.825 1.735 1.75 397,029
02/25/2016 1.77 1.83 1.74 1.81 299,964
02/24/2016 1.79 1.7999 1.71 1.79 356,191
02/23/2016 1.8 1.83 1.76 1.77 354,450
02/22/2016 1.77 1.84 1.77 1.8 379,542
02/19/2016 1.81 1.81 1.74 1.77 254,673
02/18/2016 1.78 1.82 1.75 1.81 323,677
02/17/2016 1.72 1.8 1.71 1.8 605,824
02/16/2016 1.65 1.72 1.6 1.72 475,775
02/12/2016 1.68 1.68 1.63 1.65 452,915
02/11/2016 1.74 1.75 1.58 1.65 684,056
02/10/2016 1.69 1.8 1.6 1.7 622,184
02/09/2016 1.69 1.72 1.65 1.68 526,436
02/08/2016 1.75 1.7699 1.69 1.69 597,680
02/05/2016 1.81 1.82 1.75 1.75 400,878
02/04/2016 1.8 1.88 1.8 1.82 356,474
02/03/2016 1.76 1.83 1.75 1.79 630,767
02/02/2016 1.78 1.8 1.75 1.75 431,309
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?