Atlantic Power Corp (TSX: ATP )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	14.96	14.99	14.80	14.96	324,485	-0.03(-0.20%)
Oct 30, 2012	14.95	14.99	14.80	14.99	75,176	+0.07(+0.47%)
Oct 29, 2012	14.78	14.92	14.77	14.92	89,834	+0.15(+1.02%)
Oct 26, 2012	14.78	14.88	14.76	14.77	76,168	+0.00(+0.00%)
Oct 25, 2012	14.76	14.86	14.71	14.77	169,012	+0.02(+0.14%)
Oct 24, 2012	14.85	14.88	14.70	14.75	106,750	-0.08(-0.54%)
Oct 23, 2012	14.84	14.86	14.70	14.83	82,911	+0.03(+0.20%)
Oct 19, 2012	14.75	14.82	14.72	14.80	94,910	+0.04(+0.27%)
Oct 18, 2012	14.76	14.85	14.72	14.76	155,477	+0.01(+0.07%)
Oct 17, 2012	14.74	14.78	14.66	14.75	95,648	+0.03(+0.20%)
Oct 16, 2012	14.61	14.74	14.61	14.72	151,012	+0.10(+0.68%)
Oct 15, 2012	14.47	14.63	14.47	14.62	88,899	+0.08(+0.55%)
Oct 12, 2012	14.59	14.70	14.50	14.54	139,948	-0.03(-0.21%)
Oct 11, 2012	14.56	14.69	14.52	14.57	56,913	+0.01(+0.07%)
Oct 10, 2012	14.70	14.70	14.47	14.56	114,536	-0.09(-0.61%)
Oct 09, 2012	14.85	14.85	14.61	14.65	97,207	-0.19(-1.28%)
Oct 05, 2012		14.84	14.84	14.84	0	+0.10(+0.68%)
Oct 04, 2012	14.70	14.75	14.63	14.74	70,191	+0.03(+0.20%)
Oct 03, 2012	14.67	14.79	14.67	14.71	80,065	+0.05(+0.34%)
Oct 02, 2012	14.67	14.72	14.60	14.66	56,894	-0.02(-0.14%)
Oct 01, 2012	14.72	14.80	14.62	14.68	143,271	-0.04(-0.27%)
Sep 28, 2012	14.69	14.79	14.66	14.72	148,475	-0.03(-0.20%)
Sep 27, 2012	14.69	14.75	14.62	14.75	214,496	+0.08(+0.55%)
Sep 26, 2012	14.50	14.74	14.50	14.67	147,333	+0.09(+0.62%)
Sep 25, 2012	14.63	14.70	14.58	14.58	223,929	+0.05(+0.34%)
Sep 24, 2012	14.57	14.64	14.52	14.53	100,541	+0.02(+0.14%)
Sep 21, 2012	14.49	14.60	14.46	14.51	669,479	+0.03(+0.21%)
Sep 20, 2012	14.45	14.50	14.40	14.48	267,441	+0.02(+0.14%)
Sep 19, 2012	14.33	14.48	14.31	14.46	276,777	+0.15(+1.05%)
Sep 18, 2012	14.24	14.35	14.20	14.31	257,383	+0.07(+0.49%)
Sep 17, 2012	14.19	14.24	14.12	14.24	53,901	+0.05(+0.35%)
Sep 14, 2012	14.23	14.29	14.15	14.19	122,528	-0.03(-0.21%)
Sep 13, 2012	14.10	14.26	14.10	14.22	116,759	+0.12(+0.85%)
Sep 12, 2012	14.15	14.17	14.01	14.10	82,694	-0.04(-0.28%)
Sep 11, 2012	14.15	14.15	14.05	14.14	53,335	+0.00(+0.00%)
Sep 10, 2012	14.01	14.18	14.01	14.14	50,937	-0.03(-0.21%)
Sep 07, 2012	14.10	14.18	14.10	14.17	111,923	+0.04(+0.28%)
Sep 06, 2012	14.09	14.13	14.05	14.13	56,709	+0.06(+0.43%)
Sep 05, 2012	14.08	14.14	14.03	14.07	55,133	-0.02(-0.14%)
Sep 04, 2012	13.97	14.09	13.90	14.09	88,892	+0.17(+1.22%)
Aug 31, 2012		13.92	13.92	13.92	0	+0.02(+0.14%)
Aug 30, 2012	13.99	14.02	13.90	13.90	95,796	-0.11(-0.79%)
Aug 29, 2012	14.14	14.15	13.95	14.01	106,638	-0.19(-1.34%)
Aug 27, 2012	14.12	14.20	14.08	14.20	123,272	+0.10(+0.71%)
Aug 24, 2012	14.12	14.19	14.10	14.10	130,791	-0.06(-0.42%)
Aug 23, 2012	14.09	14.18	14.09	14.16	90,752	+0.02(+0.14%)
Aug 22, 2012	14.03	14.15	14.03	14.14	117,226	+0.10(+0.71%)
Aug 21, 2012	14.03	14.08	13.97	14.04	180,633	+0.09(+0.65%)
Aug 20, 2012	13.93	14.03	13.90	13.95	187,374	+0.01(+0.07%)
Aug 17, 2012	13.89	13.95	13.86	13.94	100,426	+0.08(+0.58%)
Aug 16, 2012	13.81	13.89	13.77	13.86	64,604	+0.03(+0.22%)
Aug 15, 2012	13.87	13.88	13.71	13.83	70,034	-0.01(-0.07%)
Aug 14, 2012	13.89	13.90	13.81	13.84	61,376	-0.03(-0.22%)
Aug 13, 2012	13.79	13.90	13.76	13.87	80,178	+0.08(+0.58%)
Aug 11, 2012	13.80	13.81	13.69	13.79	90,107	+0.00(+0.00%)
Aug 10, 2012	13.80	13.81	13.69	13.79	90,107	-0.03(-0.22%)
Aug 09, 2012	13.87	13.89	13.75	13.82	101,492	-0.03(-0.22%)
Aug 08, 2012	13.81	13.90	13.79	13.85	137,222	+0.05(+0.36%)
Aug 07, 2012	13.75	13.85	13.74	13.80	104,554	+0.13(+0.95%)
Aug 03, 2012		13.67	13.67	13.67	0	+0.10(+0.74%)
Aug 02, 2012	13.70	13.72	13.55	13.57	131,998	-0.17(-1.24%)

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.