Atlantic Power Corp (TSX: ATP )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2010	14.73	14.81	14.68	14.69	41,411	-0.06(-0.41%)
Dec 30, 2010	14.95	14.95	14.75	14.75	59,396	-0.10(-0.67%)
Dec 29, 2010	14.79	14.97	14.75	14.85	60,801	-0.15(-1.00%)
Dec 24, 2010	14.90	15.06	14.90	15.00	19,231	+0.04(+0.27%)
Dec 23, 2010	14.99	15.01	14.90	14.96	57,483	-0.03(-0.20%)
Dec 22, 2010	15.00	15.02	14.89	14.99	70,342	+0.00(+0.00%)
Dec 21, 2010	15.00	15.09	14.92	14.99	96,593	+0.00(+0.00%)
Dec 20, 2010	14.87	15.18	14.87	14.99	172,281	-0.01(-0.07%)
Dec 17, 2010	14.55	15.14	14.53	15.00	738,937	+0.51(+3.52%)
Dec 16, 2010	14.40	14.49	14.37	14.49	183,992	+0.11(+0.76%)
Dec 15, 2010	14.31	14.40	14.31	14.38	160,787	+0.04(+0.28%)
Dec 14, 2010	14.44	14.49	14.34	14.34	136,006	-0.15(-1.04%)
Dec 13, 2010	14.45	14.49	14.38	14.49	173,975	+0.02(+0.14%)
Dec 10, 2010	14.52	14.56	14.47	14.47	58,854	-0.02(-0.14%)
Dec 09, 2010	14.45	14.59	14.38	14.49	77,193	+0.07(+0.49%)
Dec 08, 2010	14.43	14.60	14.41	14.42	124,334	+0.01(+0.07%)
Dec 07, 2010	14.42	14.54	14.40	14.41	89,012	-0.01(-0.07%)
Dec 06, 2010	14.31	14.44	14.28	14.42	119,794	+0.11(+0.77%)
Dec 03, 2010	14.24	14.33	14.19	14.31	64,822	+0.07(+0.49%)
Dec 02, 2010	14.12	14.25	14.12	14.24	92,428	+0.05(+0.35%)
Dec 01, 2010	14.21	14.23	14.14	14.19	88,265	+0.00(+0.00%)
Nov 30, 2010	14.16	14.39	14.12	14.19	153,792	+0.02(+0.14%)
Nov 29, 2010	14.03	14.25	13.97	14.17	137,296	+0.17(+1.21%)
Nov 26, 2010	13.94	14.01	13.92	14.00	42,265	+0.04(+0.29%)
Nov 25, 2010	13.95	13.99	13.86	13.96	37,385	+0.04(+0.29%)
Nov 24, 2010	13.96	13.96	13.84	13.92	81,199	+0.02(+0.14%)
Nov 23, 2010	13.90	13.96	13.88	13.90	180,203	-0.05(-0.36%)
Nov 22, 2010	13.83	13.95	13.80	13.95	136,605	+0.04(+0.29%)
Nov 19, 2010	13.89	13.93	13.82	13.91	94,046	+0.10(+0.72%)
Nov 18, 2010	13.85	13.87	13.71	13.81	77,476	+0.11(+0.80%)
Nov 17, 2010	13.75	13.85	13.65	13.70	168,634	-0.03(-0.22%)
Nov 16, 2010	13.78	13.82	13.70	13.73	113,914	-0.05(-0.36%)
Nov 15, 2010	13.78	13.79	13.67	13.78	43,426	+0.05(+0.36%)
Nov 12, 2010	13.79	13.81	13.67	13.73	110,790	-0.01(-0.07%)
Nov 11, 2010	13.63	13.82	13.61	13.74	151,074	+0.09(+0.66%)
Nov 10, 2010	13.65	13.76	13.64	13.65	57,311	-0.10(-0.73%)
Nov 09, 2010	13.64	13.85	13.64	13.75	114,985	-0.07(-0.51%)
Nov 08, 2010	13.50	13.82	13.50	13.82	151,397	+0.23(+1.69%)
Nov 05, 2010	13.32	13.61	13.31	13.59	116,322	+0.23(+1.72%)
Nov 04, 2010	13.45	13.50	13.35	13.36	179,406	-0.13(-0.96%)
Nov 03, 2010	13.64	13.64	13.44	13.49	174,083	-0.07(-0.52%)
Nov 02, 2010	13.56	13.59	13.50	13.56	80,451	-0.03(-0.22%)
Nov 01, 2010	13.67	13.67	13.52	13.59	119,046	-0.05(-0.37%)
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%)

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.