Atlantic Power Corp (TSX: ATP )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	2.890	2.940	2.870	2.910	70,810	+0.02(+0.69%)
May 28, 2020	2.940	2.950	2.870	2.890	77,520	-0.02(-0.69%)
May 27, 2020	2.900	2.940	2.890	2.910	57,827	+0.01(+0.34%)
May 26, 2020	2.860	2.930	2.850	2.900	24,537	+0.04(+1.40%)
May 25, 2020	2.900	2.900	2.850	2.860	4,495	-0.04(-1.38%)
May 22, 2020	2.880	2.910	2.880	2.900	13,205	+0.03(+1.05%)
May 21, 2020	2.790	2.870	2.760	2.870	57,000	+0.10(+3.61%)
May 20, 2020	2.770	2.870	2.760	2.770	46,562	-0.07(-2.46%)
May 19, 2020	2.790	2.910	2.750	2.840	62,490	+0.17(+6.37%)
May 15, 2020		2.670	2.670	2.670	0	+0.06(+2.30%)
May 14, 2020	2.610	2.650	2.570	2.610	36,630	-0.01(-0.38%)
May 13, 2020	2.600	2.630	2.570	2.620	72,010	+0.02(+0.77%)
May 12, 2020	2.650	2.690	2.580	2.600	49,086	-0.08(-2.99%)
May 11, 2020	2.690	2.720	2.630	2.680	46,329	+0.03(+1.13%)
May 08, 2020	2.610	2.750	2.610	2.650	83,915	+0.04(+1.53%)
May 07, 2020	2.610	2.610	2.570	2.610	23,569	+0.02(+0.77%)
May 06, 2020	2.540	2.600	2.530	2.590	23,731	+0.06(+2.37%)
May 05, 2020	2.620	2.620	2.530	2.530	101,860	-0.05(-1.94%)
May 04, 2020	2.620	2.660	2.570	2.580	57,652	-0.05(-1.90%)
May 01, 2020	2.690	2.750	2.610	2.630	70,477	-0.16(-5.73%)
Apr 30, 2020	2.760	2.820	2.690	2.790	101,548	-0.06(-2.11%)
Apr 29, 2020	2.800	2.900	2.800	2.850	40,260	+0.02(+0.71%)
Apr 28, 2020	2.800	2.850	2.720	2.830	85,705	+0.03(+1.07%)
Apr 27, 2020	2.880	2.890	2.800	2.800	97,039	-0.09(-3.11%)
Apr 24, 2020	2.850	2.950	2.850	2.890	50,890	-0.04(-1.37%)
Apr 23, 2020	2.900	2.950	2.850	2.930	77,722	+0.01(+0.34%)
Apr 22, 2020	2.860	2.950	2.830	2.920	66,630	+0.05(+1.74%)
Apr 21, 2020	2.830	2.920	2.730	2.870	86,933	+0.03(+1.06%)
Apr 20, 2020	2.820	2.900	2.810	2.840	73,089	-0.08(-2.74%)
Apr 17, 2020	2.860	2.940	2.780	2.920	78,001	+0.09(+3.18%)
Apr 16, 2020	2.870	2.910	2.810	2.830	62,963	-0.06(-2.08%)
Apr 15, 2020	2.720	2.950	2.720	2.890	120,705	+0.07(+2.48%)
Apr 14, 2020	2.840	2.930	2.800	2.820	74,267	-0.02(-0.70%)
Apr 13, 2020	2.920	2.920	2.840	2.840	53,678	-0.09(-3.07%)
Apr 09, 2020		2.930	2.930	2.930	0	+0.00(+0.00%)
Apr 08, 2020	2.730	2.960	2.730	2.930	103,006	+0.14(+5.02%)
Apr 07, 2020	2.830	2.850	2.740	2.790	83,072	-0.01(-0.36%)
Apr 06, 2020	2.670	2.850	2.670	2.800	116,183	+0.18(+6.87%)
Apr 03, 2020	2.780	2.810	2.570	2.620	127,967	-0.13(-4.73%)
Apr 02, 2020	2.940	2.960	2.740	2.750	143,705	-0.19(-6.46%)
Apr 01, 2020	2.990	2.990	2.870	2.940	66,900	-0.07(-2.33%)
Mar 31, 2020	2.880	3.010	2.870	3.010	78,853	+0.07(+2.38%)
Mar 30, 2020	2.990	3.010	2.880	2.940	102,778	+0.01(+0.34%)
Mar 27, 2020	2.840	2.980	2.740	2.930	91,985	+0.03(+1.03%)
Mar 26, 2020	3.030	3.080	2.850	2.900	171,525	-0.10(-3.33%)
Mar 25, 2020	2.840	3.100	2.840	3.000	154,273	+0.17(+6.01%)
Mar 24, 2020	2.780	2.940	2.710	2.830	127,661	+0.13(+4.81%)
Mar 23, 2020	2.780	2.960	2.570	2.700	243,789	-0.13(-4.59%)
Mar 20, 2020	2.610	2.930	2.540	2.830	184,943	+0.26(+10.12%)
Mar 19, 2020	2.540	2.680	2.500	2.570	152,854	+0.02(+0.78%)
Mar 18, 2020	2.500	2.660	2.490	2.550	156,344	-0.04(-1.54%)
Mar 17, 2020	2.480	2.620	2.470	2.590	129,332	+0.13(+5.28%)
Mar 16, 2020	2.690	2.710	2.450	2.460	143,830	-0.32(-11.51%)
Mar 13, 2020	2.600	2.790	2.580	2.780	136,175	+0.21(+8.17%)
Mar 12, 2020	2.660	2.730	2.510	2.570	182,700	-0.18(-6.55%)
Mar 11, 2020	2.900	2.910	2.690	2.750	79,567	-0.18(-6.14%)
Mar 10, 2020	2.920	3.030	2.810	2.930	125,965	+0.06(+2.09%)
Mar 09, 2020	2.910	3.020	2.830	2.870	109,730	-0.20(-6.51%)
Mar 06, 2020	2.970	3.080	2.970	3.070	45,580	+0.04(+1.32%)
Mar 05, 2020	2.990	3.110	2.990	3.030	52,207	-0.01(-0.33%)
Mar 04, 2020	2.960	3.080	2.930	3.040	84,209	+0.10(+3.40%)
Mar 03, 2020	2.990	3.060	2.940	2.940	127,173	-0.05(-1.67%)

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.