Atlantic Power Corp (TSX: ATP )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	4.440	4.490	4.350	4.390	185,384	-0.06(-1.35%)
Jul 30, 2013	4.390	4.460	4.390	4.450	137,423	+0.04(+0.91%)
Jul 29, 2013	4.470	4.500	4.390	4.410	133,286	-0.07(-1.56%)
Jul 26, 2013	4.560	4.560	4.450	4.480	177,473	-0.08(-1.75%)
Jul 25, 2013	4.440	4.610	4.430	4.560	206,231	+0.07(+1.56%)
Jul 24, 2013	4.690	4.710	4.460	4.490	222,251	-0.17(-3.65%)
Jul 23, 2013	4.620	4.680	4.570	4.660	210,414	+0.02(+0.43%)
Jul 22, 2013	4.570	4.650	4.480	4.640	332,356	+0.16(+3.57%)
Jul 19, 2013	4.580	4.600	4.370	4.480	278,357	-0.13(-2.82%)
Jul 18, 2013	4.750	4.770	4.570	4.610	727,558	-0.25(-5.14%)
Jul 17, 2013	4.740	4.850	4.740	4.860	445,239	+0.14(+2.97%)
Jul 16, 2013	4.640	4.720	4.600	4.720	273,826	+0.07(+1.51%)
Jul 15, 2013	4.550	4.650	4.510	4.650	243,308	+0.08(+1.75%)
Jul 12, 2013	4.590	4.640	4.485	4.570	225,697	+0.01(+0.22%)
Jul 11, 2013	4.420	4.570	4.370	4.560	329,212	+0.18(+4.11%)
Jul 10, 2013	4.370	4.470	4.320	4.380	361,696	+0.06(+1.39%)
Jul 09, 2013	4.200	4.380	4.180	4.320	349,934	+0.12(+2.86%)
Jul 08, 2013	4.080	4.220	4.080	4.200	292,496	+0.10(+2.44%)
Jul 05, 2013	4.080	4.170	4.050	4.100	243,576	+0.02(+0.49%)
Jul 04, 2013	4.100	4.140	4.040	4.080	141,761	+0.00(+0.00%)
Jul 03, 2013	4.210	4.230	4.050	4.080	367,048	-0.16(-3.77%)
Jul 02, 2013	4.220	4.350	4.180	4.240	528,535	+0.12(+2.91%)
Jun 28, 2013		4.120	4.120	4.120	0	+0.04(+0.98%)
Jun 26, 2013	4.350	4.350	4.080	4.080	284,225	-0.25(-5.77%)
Jun 25, 2013	4.400	4.440	4.290	4.330	376,162	-0.03(-0.69%)
Jun 24, 2013	4.400	4.450	4.290	4.360	399,604	-0.05(-1.13%)
Jun 21, 2013	4.260	4.500	4.220	4.410	5,419,851	+0.25(+6.01%)
Jun 20, 2013	4.410	4.450	4.140	4.160	962,351	-0.33(-7.35%)
Jun 19, 2013	4.580	4.650	4.370	4.490	805,105	-0.10(-2.18%)
Jun 18, 2013	4.740	4.770	4.590	4.590	809,355	-0.15(-3.16%)
Jun 17, 2013	4.810	4.930	4.730	4.740	701,717	-0.19(-3.85%)
Jun 14, 2013	4.850	4.960	4.840	4.930	183,218	+0.05(+1.02%)
Jun 13, 2013	4.790	4.880	4.720	4.880	208,862	+0.09(+1.88%)
Jun 12, 2013	4.810	4.910	4.730	4.790	394,454	+0.00(+0.00%)
Jun 11, 2013	4.760	4.830	4.730	4.790	174,879	-0.03(-0.62%)
Jun 10, 2013	4.780	4.850	4.735	4.820	193,853	+0.04(+0.84%)
Jun 07, 2013	4.840	4.840	4.750	4.780	216,009	-0.06(-1.24%)
Jun 06, 2013	4.840	4.880	4.810	4.840	243,210	+0.00(+0.00%)
Jun 05, 2013	4.810	4.870	4.800	4.840	245,964	-0.03(-0.62%)
Jun 04, 2013	4.860	4.930	4.860	4.870	166,763	-0.01(-0.20%)
Jun 03, 2013	4.980	4.980	4.860	4.880	185,281	-0.01(-0.20%)
May 31, 2013	5.020	5.040	4.880	4.890	450,617	-0.18(-3.55%)
May 30, 2013	4.980	5.070	4.980	5.070	237,005	+0.05(+1.00%)
May 29, 2013	5.100	5.100	5.000	5.020	234,262	-0.07(-1.38%)
May 28, 2013	5.100	5.160	5.040	5.090	367,886	+0.02(+0.39%)
May 27, 2013	5.020	5.070	5.000	5.070	59,389	+0.04(+0.80%)
May 24, 2013	5.020	5.070	4.970	5.030	162,448	+0.00(+0.00%)
May 23, 2013	5.000	5.090	5.000	5.030	174,468	-0.04(-0.79%)
May 22, 2013	5.090	5.210	5.015	5.070	399,111	+0.05(+1.00%)
May 21, 2013	5.020	5.190	5.010	5.020	364,959	+0.07(+1.41%)
May 17, 2013		4.950	4.950	4.950	0	-0.24(-4.62%)
May 16, 2013	5.130	5.320	5.130	5.190	295,749	-0.03(-0.57%)
May 15, 2013	5.260	5.340	5.140	5.220	328,467	-0.06(-1.14%)
May 13, 2013	5.320	5.340	5.210	5.280	255,662	-0.08(-1.49%)
May 10, 2013	5.500	5.630	5.210	5.360	645,316	-0.12(-2.19%)
May 09, 2013	4.800	5.520	4.800	5.480	1,167,041	+0.68(+14.17%)
May 08, 2013	4.690	4.810	4.690	4.800	325,494	+0.10(+2.13%)
May 07, 2013	4.670	4.700	4.650	4.700	150,623	+0.02(+0.43%)
May 06, 2013	4.800	4.810	4.650	4.680	222,413	-0.07(-1.47%)
May 03, 2013	4.580	4.810	4.580	4.750	363,462	+0.17(+3.71%)
May 02, 2013	4.660	4.670	4.570	4.580	294,114	-0.08(-1.72%)

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.