Atlantic Power Corp (TSX: ATP )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	3.420	3.420	2.870	2.920	2,747,375	-0.58(-16.57%)
Jan 30, 2014	3.380	3.510	3.380	3.500	611,367	+0.12(+3.55%)
Jan 29, 2014	3.380	3.390	3.330	3.380	291,655	-0.01(-0.29%)
Jan 28, 2014	3.420	3.450	3.365	3.390	1,076,881	-0.05(-1.45%)
Jan 27, 2014	3.500	3.500	3.400	3.440	215,959	-0.05(-1.43%)
Jan 24, 2014	3.540	3.540	3.420	3.490	384,220	-0.07(-1.97%)
Jan 23, 2014	3.590	3.600	3.550	3.560	208,048	+0.00(+0.00%)
Jan 22, 2014	3.600	3.600	3.560	3.560	178,850	-0.02(-0.56%)
Jan 21, 2014	3.560	3.600	3.560	3.580	345,035	+0.02(+0.56%)
Jan 20, 2014	3.610	3.610	3.550	3.560	110,445	-0.01(-0.28%)
Jan 17, 2014	3.620	3.660	3.570	3.570	256,033	-0.07(-1.92%)
Jan 16, 2014	3.660	3.660	3.610	3.640	222,065	-0.01(-0.27%)
Jan 15, 2014	3.600	3.700	3.600	3.650	363,249	+0.05(+1.39%)
Jan 14, 2014	3.580	3.690	3.570	3.600	197,794	+0.04(+1.12%)
Jan 13, 2014	3.650	3.660	3.540	3.560	508,071	-0.10(-2.73%)
Jan 10, 2014	3.660	3.710	3.620	3.660	200,771	+0.01(+0.27%)
Jan 09, 2014	3.750	3.765	3.620	3.650	263,178	-0.11(-2.93%)
Jan 08, 2014	3.840	3.880	3.700	3.760	557,995	-0.12(-3.09%)
Jan 07, 2014	3.600	3.880	3.550	3.880	654,978	+0.29(+8.08%)
Jan 06, 2014	3.620	3.670	3.550	3.590	303,265	-0.04(-1.10%)
Jan 03, 2014	3.640	3.710	3.620	3.630	253,289	-0.05(-1.36%)
Jan 02, 2014	3.750	3.760	3.630	3.680	235,091	-0.03(-0.81%)
Dec 31, 2013		3.710	3.710	3.710	0	+0.08(+2.20%)
Dec 30, 2013	3.800	3.840	3.630	3.630	411,062	-0.16(-4.22%)
Dec 27, 2013	3.480	3.790	3.480	3.790	604,214	+0.31(+8.91%)
Dec 24, 2013		3.480	3.480	3.480	0	+0.02(+0.58%)
Dec 23, 2013	3.260	3.470	3.250	3.460	766,120	+0.26(+8.12%)
Dec 20, 2013	3.360	3.410	3.050	3.200	7,462,773	-0.15(-4.48%)
Dec 19, 2013	3.450	3.500	3.340	3.350	503,348	-0.13(-3.74%)
Dec 18, 2013	3.510	3.550	3.420	3.480	333,844	-0.03(-0.85%)
Dec 17, 2013	3.560	3.590	3.510	3.510	268,195	-0.09(-2.50%)
Dec 16, 2013	3.620	3.640	3.510	3.600	270,430	-0.05(-1.37%)
Dec 13, 2013	3.280	3.680	3.280	3.650	613,329	+0.35(+10.61%)
Dec 12, 2013	3.280	3.310	3.270	3.300	200,980	+0.03(+0.92%)
Dec 11, 2013	3.330	3.330	3.270	3.270	301,952	-0.08(-2.39%)
Dec 10, 2013	3.330	3.400	3.300	3.350	183,473	-0.01(-0.30%)
Dec 09, 2013	3.400	3.410	3.260	3.360	424,442	-0.03(-0.88%)
Dec 06, 2013	3.470	3.495	3.370	3.390	344,515	-0.07(-2.02%)
Dec 05, 2013	3.470	3.500	3.420	3.460	343,565	-0.06(-1.70%)
Dec 04, 2013	3.500	3.530	3.420	3.520	399,176	-0.04(-1.12%)
Dec 03, 2013	3.560	3.580	3.410	3.560	833,114	-0.13(-3.52%)
Dec 02, 2013	3.870	3.930	3.650	3.690	637,248	-0.19(-4.90%)
Nov 29, 2013	3.900	3.950	3.860	3.880	195,794	-0.01(-0.26%)
Nov 28, 2013	3.890	3.930	3.780	3.890	288,085	+0.04(+1.04%)
Nov 27, 2013	3.980	3.980	3.850	3.850	181,782	-0.11(-2.78%)
Nov 26, 2013	4.090	4.100	3.900	3.960	567,632	-0.13(-3.18%)
Nov 25, 2013	3.900	4.100	3.890	4.090	434,413	+0.20(+5.14%)
Nov 22, 2013	3.870	3.940	3.870	3.890	123,508	+0.02(+0.52%)
Nov 21, 2013	3.850	3.900	3.850	3.870	214,537	+0.03(+0.78%)
Nov 20, 2013	3.810	3.890	3.810	3.840	185,315	+0.03(+0.79%)
Nov 19, 2013	3.870	3.890	3.800	3.810	222,900	-0.05(-1.30%)
Nov 18, 2013	3.900	3.970	3.860	3.860	239,020	-0.03(-0.77%)
Nov 15, 2013	3.890	3.940	3.870	3.890	252,715	+0.00(+0.00%)
Nov 14, 2013	3.980	3.980	3.850	3.890	187,721	+0.14(+3.73%)
Nov 12, 2013	4.000	4.000	3.700	3.750	857,109	-0.21(-5.30%)
Nov 11, 2013	4.050	4.050	3.890	3.960	925,737	-0.09(-2.22%)
Nov 08, 2013	4.390	4.430	4.050	4.050	1,929,986	-0.49(-10.79%)
Nov 07, 2013	4.520	4.600	4.470	4.540	471,530	+0.00(+0.00%)
Nov 06, 2013	4.510	4.630	4.470	4.540	188,258	+0.04(+0.89%)
Nov 05, 2013	4.640	4.640	4.450	4.500	261,896	-0.09(-1.96%)
Nov 04, 2013	4.570	4.690	4.550	4.590	180,501	+0.01(+0.22%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.