Atlantic Power Corp (TSX: ATP )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	13.70	13.70	13.57	13.64	100,030	+0.01(+0.07%)
Oct 28, 2010	13.76	13.78	13.53	13.63	89,293	-0.07(-0.51%)
Oct 27, 2010	13.65	13.81	13.65	13.70	153,844	-0.02(-0.15%)
Oct 25, 2010	13.69	13.72	13.62	13.72	210,579	+0.01(+0.07%)
Oct 22, 2010	13.66	13.71	13.60	13.71	123,497	+0.03(+0.22%)
Oct 21, 2010	13.73	13.75	13.62	13.68	111,319	-0.08(-0.58%)
Oct 20, 2010	13.87	13.87	13.73	13.76	92,308	-0.07(-0.51%)
Oct 19, 2010	13.70	13.89	13.70	13.83	200,952	+0.13(+0.95%)
Oct 18, 2010	13.70	13.73	13.56	13.70	115,567	+0.07(+0.51%)
Oct 15, 2010	13.57	13.70	13.55	13.63	202,651	+0.06(+0.44%)
Oct 14, 2010	13.45	13.74	13.38	13.57	782,283	+0.07(+0.52%)
Oct 13, 2010	13.79	13.79	13.47	13.50	746,767	-0.69(-4.86%)
Oct 12, 2010	14.12	14.33	14.12	14.19	71,896	+0.02(+0.14%)
Oct 08, 2010	14.10	14.24	14.10	14.17	67,269	+0.11(+0.78%)
Oct 07, 2010	14.06	14.15	14.02	14.06	73,564	-0.01(-0.07%)
Oct 06, 2010	14.20	14.20	14.00	14.07	138,057	-0.14(-0.99%)
Oct 05, 2010	14.15	14.22	14.05	14.21	104,488	+0.14(+1.00%)
Oct 04, 2010	14.01	14.29	14.01	14.07	81,371	-0.06(-0.42%)
Oct 01, 2010	14.30	14.30	14.09	14.13	197,133	-0.10(-0.70%)
Sep 30, 2010	14.40	14.40	14.11	14.23	238,848	-0.24(-1.66%)
Sep 29, 2010	14.08	14.47	14.08	14.47	174,161	+0.26(+1.83%)
Sep 28, 2010	14.13	14.21	14.11	14.21	97,911	+0.04(+0.28%)
Sep 27, 2010	14.04	14.24	14.04	14.17	134,034	+0.07(+0.50%)
Sep 24, 2010	13.98	14.18	13.90	14.10	148,444	+0.11(+0.79%)
Sep 23, 2010	14.00	14.00	13.91	13.99	194,074	-0.04(-0.29%)
Sep 22, 2010	13.93	14.15	13.89	14.03	182,478	+0.10(+0.72%)
Sep 21, 2010	13.92	13.94	13.88	13.93	125,848	+0.05(+0.36%)
Sep 20, 2010	13.80	13.92	13.75	13.88	160,845	+0.17(+1.24%)
Sep 17, 2010	13.67	13.82	13.67	13.71	255,354	+0.04(+0.29%)
Sep 15, 2010	13.64	13.71	13.59	13.67	96,621	+0.03(+0.22%)
Sep 14, 2010	13.60	13.69	13.51	13.64	106,444	-0.07(-0.51%)
Sep 13, 2010	13.73	13.73	13.62	13.71	194,364	-0.02(-0.15%)
Sep 10, 2010	13.60	13.73	13.54	13.73	114,080	+0.08(+0.59%)
Sep 09, 2010	13.74	13.74	13.53	13.65	77,608	+0.05(+0.37%)
Sep 08, 2010	13.51	13.60	13.50	13.60	97,048	-0.05(-0.37%)
Sep 07, 2010	13.42	13.65	13.42	13.65	77,948	+0.14(+1.04%)
Sep 03, 2010	13.55	13.55	13.39	13.51	91,069	-0.11(-0.81%)
Sep 02, 2010	13.49	13.69	13.36	13.62	195,116	+0.13(+0.96%)
Sep 01, 2010	13.45	13.50	13.36	13.49	96,650	+0.12(+0.90%)
Aug 31, 2010	13.32	13.40	13.30	13.37	336,529	+0.07(+0.53%)
Aug 30, 2010	13.37	13.37	13.19	13.30	46,366	+0.00(+0.00%)
Aug 27, 2010	13.60	13.60	13.29	13.30	59,421	-0.23(-1.70%)
Aug 26, 2010	13.53	13.56	13.44	13.53	53,514	+0.07(+0.52%)
Aug 25, 2010	13.71	13.71	13.46	13.46	108,717	-0.24(-1.75%)
Aug 24, 2010	13.51	13.70	13.51	13.70	86,269	+0.05(+0.37%)
Aug 23, 2010	13.54	13.68	13.48	13.65	108,023	+0.11(+0.81%)
Aug 20, 2010	13.49	13.70	13.45	13.54	106,332	+0.03(+0.22%)
Aug 19, 2010	13.45	13.60	13.35	13.51	83,213	+0.05(+0.37%)
Aug 18, 2010	13.58	13.63	13.45	13.46	65,327	-0.19(-1.39%)
Aug 17, 2010	13.67	13.67	13.51	13.65	105,066	-0.02(-0.15%)
Aug 16, 2010	13.60	13.70	13.55	13.67	184,204	+0.02(+0.15%)
Aug 13, 2010	13.20	13.70	13.20	13.65	251,854	+0.40(+3.02%)
Aug 12, 2010	13.05	13.29	13.00	13.25	86,669	+0.15(+1.15%)
Aug 11, 2010	13.15	13.40	13.07	13.10	151,917	-0.13(-0.98%)
Aug 10, 2010	13.11	13.30	13.08	13.23	86,858	+0.04(+0.30%)
Aug 09, 2010	13.25	13.34	13.13	13.19	57,438	-0.21(-1.57%)
Aug 06, 2010	13.24	13.40	13.10	13.40	79,608	+0.15(+1.13%)
Aug 05, 2010	13.38	13.38	13.12	13.25	64,990	-0.06(-0.45%)
Aug 04, 2010	13.24	13.31	13.08	13.31	65,692	+0.00(+0.00%)

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.