Atlantic Power Corp (TSX: ATP )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	3.030	3.065	3.020	3.060	57,882	+0.00(+0.00%)
Jan 30, 2017	3.050	3.080	3.030	3.060	55,397	-0.01(-0.33%)
Jan 27, 2017	3.020	3.080	3.020	3.070	104,214	+0.02(+0.66%)
Jan 26, 2017	3.070	3.110	3.040	3.050	99,679	-0.05(-1.61%)
Jan 25, 2017	3.100	3.110	3.070	3.100	142,039	-0.01(-0.32%)
Jan 24, 2017	3.160	3.160	3.095	3.110	116,821	-0.05(-1.58%)
Jan 23, 2017	3.150	3.230	3.150	3.160	54,626	-0.02(-0.63%)
Jan 20, 2017	3.200	3.220	3.150	3.180	146,199	-0.04(-1.24%)
Jan 19, 2017	3.180	3.240	3.140	3.220	302,233	+0.02(+0.63%)
Jan 18, 2017	3.210	3.220	3.170	3.200	65,716	-0.01(-0.31%)
Jan 17, 2017	3.250	3.270	3.200	3.210	98,014	-0.05(-1.53%)
Jan 16, 2017	3.280	3.290	3.250	3.260	24,222	-0.03(-0.91%)
Jan 13, 2017	3.350	3.390	3.280	3.290	62,905	-0.05(-1.50%)
Jan 12, 2017	3.450	3.450	3.340	3.340	96,640	-0.12(-3.47%)
Jan 11, 2017	3.460	3.490	3.450	3.460	94,521	-0.03(-0.86%)
Jan 10, 2017	3.470	3.510	3.440	3.490	204,769	+0.02(+0.58%)
Jan 09, 2017	3.500	3.500	3.470	3.470	76,951	-0.02(-0.57%)
Jan 06, 2017	3.460	3.500	3.460	3.490	58,895	+0.03(+0.87%)
Jan 05, 2017	3.490	3.540	3.450	3.460	80,581	-0.06(-1.70%)
Jan 04, 2017	3.470	3.540	3.440	3.520	72,308	+0.05(+1.44%)
Jan 03, 2017	3.390	3.500	3.390	3.470	103,832	+0.09(+2.66%)
Dec 30, 2016		3.380	3.380	3.380	0	-0.03(-0.88%)
Dec 29, 2016	3.420	3.430	3.400	3.410	24,563	+0.01(+0.29%)
Dec 28, 2016	3.420	3.440	3.390	3.400	23,370	-0.01(-0.29%)
Dec 23, 2016		3.410	3.410	3.410	0	-0.04(-1.16%)
Dec 22, 2016	3.370	3.450	3.370	3.450	64,197	+0.04(+1.17%)
Dec 21, 2016	3.460	3.470	3.410	3.410	50,661	-0.08(-2.29%)
Dec 20, 2016	3.460	3.500	3.450	3.490	53,419	+0.00(+0.00%)
Dec 19, 2016	3.420	3.500	3.420	3.490	38,732	+0.04(+1.16%)
Dec 16, 2016	3.370	3.470	3.370	3.450	63,804	+0.01(+0.29%)
Dec 15, 2016	3.340	3.440	3.340	3.440	90,879	+0.08(+2.38%)
Dec 14, 2016	3.310	3.400	3.310	3.360	105,064	-0.01(-0.30%)
Dec 13, 2016	3.340	3.400	3.340	3.370	95,026	+0.00(+0.00%)
Dec 12, 2016	3.390	3.400	3.350	3.370	90,272	-0.05(-1.46%)
Dec 09, 2016	3.370	3.460	3.360	3.420	172,933	+0.03(+0.88%)
Dec 08, 2016	3.450	3.460	3.370	3.390	111,816	-0.07(-2.02%)
Dec 07, 2016	3.450	3.490	3.400	3.460	114,049	-0.03(-0.86%)
Dec 06, 2016	3.400	3.500	3.400	3.490	113,861	+0.07(+2.05%)
Dec 05, 2016	3.400	3.470	3.390	3.420	45,784	-0.06(-1.72%)
Dec 02, 2016	3.420	3.500	3.420	3.480	46,046	+0.03(+0.87%)
Dec 01, 2016	3.550	3.640	3.400	3.450	96,162	-0.12(-3.36%)
Nov 30, 2016	3.650	3.650	3.570	3.570	96,440	-0.08(-2.19%)
Nov 29, 2016	3.580	3.650	3.570	3.650	53,478	+0.05(+1.39%)
Nov 28, 2016	3.590	3.600	3.560	3.600	83,505	+0.01(+0.28%)
Nov 25, 2016	3.640	3.640	3.590	3.590	56,921	-0.01(-0.28%)
Nov 24, 2016	3.620	3.660	3.600	3.600	41,325	-0.01(-0.28%)
Nov 23, 2016	3.550	3.620	3.550	3.610	124,197	+0.03(+0.84%)
Nov 22, 2016	3.650	3.670	3.510	3.580	186,974	-0.07(-1.92%)
Nov 21, 2016	3.500	3.670	3.420	3.650	202,886	+0.14(+3.99%)
Nov 18, 2016	3.480	3.510	3.450	3.510	71,911	+0.02(+0.57%)
Nov 17, 2016	3.310	3.510	3.310	3.490	146,305	+0.17(+5.12%)
Nov 16, 2016	3.310	3.340	3.290	3.320	824,582	-0.01(-0.30%)
Nov 15, 2016	3.260	3.350	3.250	3.330	72,862	+0.07(+2.15%)
Nov 14, 2016	3.160	3.270	3.160	3.260	50,079	+0.02(+0.62%)
Nov 11, 2016	3.300	3.310	3.200	3.240	71,633	-0.03(-0.92%)
Nov 10, 2016		3.290	2.970	3.270	174,462	+0.30(+10.10%)
Nov 09, 2016	2.930	2.990	2.900	2.970	60,232	+0.03(+1.02%)
Nov 08, 2016	2.960	3.040	2.890	2.940	181,159	-0.06(-2.00%)
Nov 07, 2016	2.950	3.020	2.950	3.000	98,454	+0.09(+3.09%)
Nov 04, 2016	2.940	2.950	2.880	2.910	60,740	-0.05(-1.69%)
Nov 03, 2016	3.060	3.060	2.950	2.960	61,110	-0.15(-4.82%)
Nov 02, 2016	3.040	3.120	3.000	3.110	84,714	+0.01(+0.32%)

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.