Atlantic Power Corp (TSX: ATP )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	3.250	3.330	3.250	3.290	25,757	+0.00(+0.00%)
Jan 30, 2019	3.200	3.290	3.200	3.290	48,095	+0.00(+0.00%)
Jan 29, 2019	3.310	3.340	3.270	3.290	37,371	-0.01(-0.30%)
Jan 28, 2019	3.330	3.390	3.280	3.300	41,694	-0.06(-1.79%)
Jan 25, 2019	3.250	3.410	3.250	3.360	78,330	+0.03(+0.90%)
Jan 24, 2019	3.420	3.440	3.300	3.330	71,858	-0.10(-2.92%)
Jan 23, 2019	3.440	3.470	3.420	3.430	71,738	+0.00(+0.00%)
Jan 22, 2019	3.360	3.470	3.350	3.430	117,639	+0.08(+2.39%)
Jan 21, 2019	3.360	3.380	3.350	3.350	17,267	-0.02(-0.59%)
Jan 18, 2019	3.330	3.380	3.300	3.370	80,710	+0.03(+0.90%)
Jan 17, 2019	3.310	3.350	3.300	3.340	51,794	+0.05(+1.52%)
Jan 16, 2019	3.250	3.310	3.220	3.290	89,294	+0.06(+1.86%)
Jan 15, 2019	3.240	3.290	3.220	3.230	68,407	-0.02(-0.62%)
Jan 14, 2019	3.200	3.250	3.200	3.250	26,534	+0.04(+1.25%)
Jan 11, 2019	3.130	3.210	3.130	3.210	55,077	+0.06(+1.90%)
Jan 10, 2019	3.130	3.170	3.120	3.150	78,045	-0.01(-0.32%)
Jan 09, 2019	3.000	3.160	3.000	3.160	181,577	+0.12(+3.95%)
Jan 08, 2019	3.020	3.050	3.020	3.040	82,135	+0.01(+0.33%)
Jan 07, 2019	2.980	3.050	2.970	3.030	141,542	+0.04(+1.34%)
Jan 04, 2019	2.910	3.000	2.910	2.990	19,946	+0.06(+2.05%)
Jan 03, 2019	2.930	2.960	2.910	2.930	61,728	-0.02(-0.68%)
Jan 02, 2019	2.940	2.960	2.930	2.950	13,578	-0.01(-0.34%)
Dec 31, 2018		2.960	2.960	2.960	0	+0.03(+1.02%)
Dec 28, 2018	2.940	2.960	2.930	2.930	68,366	+0.00(+0.00%)
Dec 27, 2018	2.860	2.950	2.860	2.930	91,679	+0.06(+2.09%)
Dec 24, 2018		2.870	2.870	2.870	0	+0.08(+2.87%)
Dec 21, 2018	2.900	2.950	2.790	2.790	142,728	-0.10(-3.46%)
Dec 20, 2018	2.850	2.900	2.850	2.890	60,899	+0.01(+0.35%)
Dec 19, 2018	2.850	2.900	2.850	2.880	34,920	+0.00(+0.00%)
Dec 18, 2018	2.850	2.910	2.850	2.880	65,266	-0.01(-0.35%)
Dec 17, 2018	2.890	2.900	2.880	2.890	30,796	+0.00(+0.00%)
Dec 14, 2018	2.870	2.900	2.870	2.890	32,427	-0.01(-0.34%)
Dec 13, 2018	2.840	2.900	2.840	2.900	67,966	+0.02(+0.69%)
Dec 12, 2018	2.860	2.890	2.860	2.880	18,028	+0.00(+0.00%)
Dec 11, 2018	2.860	2.900	2.860	2.880	33,970	+0.03(+1.05%)
Dec 10, 2018	2.860	2.900	2.850	2.850	25,300	-0.02(-0.70%)
Dec 07, 2018	2.880	2.910	2.860	2.870	24,094	-0.02(-0.69%)
Dec 06, 2018	2.880	2.910	2.870	2.890	48,205	+0.03(+1.05%)
Dec 05, 2018	2.850	2.860	2.830	2.860	11,055	+0.01(+0.35%)
Dec 04, 2018	2.890	2.920	2.850	2.850	36,420	-0.05(-1.72%)
Dec 03, 2018	2.880	2.900	2.840	2.900	81,579	+0.00(+0.00%)
Nov 30, 2018	2.870	2.920	2.860	2.900	57,476	+0.02(+0.69%)
Nov 29, 2018	2.870	2.880	2.860	2.880	12,775	-0.02(-0.69%)
Nov 28, 2018	2.880	2.900	2.870	2.900	19,566	+0.03(+1.05%)
Nov 27, 2018	2.850	2.870	2.850	2.870	26,267	+0.02(+0.70%)
Nov 26, 2018	2.820	2.890	2.820	2.850	42,487	+0.01(+0.35%)
Nov 23, 2018	2.810	2.850	2.810	2.840	3,586	+0.04(+1.43%)
Nov 22, 2018	2.850	2.850	2.760	2.800	21,746	-0.06(-2.10%)
Nov 21, 2018	2.860	2.870	2.850	2.860	24,700	-0.01(-0.35%)
Nov 20, 2018	2.860	2.920	2.860	2.870	28,074	-0.03(-1.03%)
Nov 19, 2018	2.890	2.900	2.890	2.900	13,000	+0.01(+0.35%)
Nov 16, 2018	2.830	2.890	2.830	2.890	51,300	+0.05(+1.76%)
Nov 15, 2018	2.850	2.860	2.820	2.840	29,872	-0.02(-0.70%)
Nov 14, 2018	2.830	2.870	2.830	2.860	45,674	+0.01(+0.35%)
Nov 13, 2018	2.850	2.860	2.830	2.850	17,034	+0.03(+1.06%)
Nov 12, 2018	2.790	2.870	2.790	2.820	30,868	+0.00(+0.00%)
Nov 09, 2018	2.780	2.850	2.780	2.820	33,938	-0.01(-0.35%)
Nov 08, 2018	2.830	2.850	2.810	2.830	19,529	+0.00(+0.00%)
Nov 07, 2018	2.780	2.840	2.780	2.830	16,500	+0.05(+1.80%)
Nov 06, 2018	2.820	2.850	2.780	2.780	36,837	-0.06(-2.11%)
Nov 05, 2018	2.820	2.840	2.810	2.840	33,910	+0.02(+0.71%)
Nov 02, 2018	2.810	2.860	2.810	2.820	23,770	-0.07(-2.42%)

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.