Atlantic Power Corp (TSX: ATP )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		2.920	2.920	2.920	0	+0.05(+1.74%)
Aug 30, 2018	2.890	2.900	2.860	2.870	31,350	+0.00(+0.00%)
Aug 29, 2018	2.870	2.890	2.850	2.870	25,573	+0.01(+0.35%)
Aug 28, 2018	2.910	2.930	2.860	2.860	45,329	-0.08(-2.72%)
Aug 27, 2018	2.900	2.960	2.900	2.940	45,673	+0.04(+1.38%)
Aug 24, 2018	2.870	2.900	2.840	2.900	55,097	+0.03(+1.05%)
Aug 23, 2018	2.810	2.900	2.810	2.870	46,454	+0.01(+0.35%)
Aug 22, 2018	2.820	2.860	2.790	2.860	30,482	+0.02(+0.70%)
Aug 21, 2018	2.850	2.870	2.810	2.840	19,535	-0.01(-0.35%)
Aug 20, 2018	2.810	2.860	2.810	2.850	16,590	+0.00(+0.00%)
Aug 17, 2018	2.790	2.870	2.780	2.850	37,366	+0.07(+2.52%)
Aug 16, 2018	2.800	2.840	2.760	2.780	14,930	+0.00(+0.00%)
Aug 15, 2018	2.750	2.820	2.720	2.780	69,643	+0.04(+1.46%)
Aug 14, 2018	2.810	2.810	2.740	2.740	14,953	-0.07(-2.49%)
Aug 13, 2018	2.830	2.850	2.810	2.810	15,200	-0.02(-0.71%)
Aug 10, 2018	2.820	2.840	2.820	2.830	5,220	+0.01(+0.35%)
Aug 09, 2018	2.790	2.820	2.790	2.820	14,046	+0.06(+2.17%)
Aug 08, 2018	2.740	2.800	2.740	2.760	17,644	+0.00(+0.00%)
Aug 07, 2018	2.840	2.840	2.760	2.760	21,359	-0.03(-1.08%)
Aug 03, 2018		2.790	2.790	2.790	0	+0.00(+0.00%)
Aug 02, 2018	2.790	2.840	2.790	2.790	5,700	-0.05(-1.76%)
Aug 01, 2018	2.830	2.850	2.810	2.840	9,390	+0.00(+0.00%)
Jul 31, 2018	2.840	2.870	2.840	2.840	14,983	+0.00(+0.00%)
Jul 30, 2018	2.730	2.850	2.730	2.840	51,034	+0.07(+2.53%)
Jul 27, 2018	2.760	2.800	2.720	2.770	43,565	+0.01(+0.36%)
Jul 26, 2018	2.790	2.810	2.750	2.760	50,117	+0.00(+0.00%)
Jul 25, 2018	2.810	2.820	2.760	2.760	39,690	-0.07(-2.47%)
Jul 24, 2018	2.830	2.850	2.830	2.830	17,900	-0.01(-0.35%)
Jul 23, 2018	2.820	2.860	2.820	2.840	33,394	+0.01(+0.35%)
Jul 20, 2018	2.760	2.860	2.760	2.830	22,271	-0.03(-1.05%)
Jul 19, 2018	2.790	2.870	2.790	2.860	21,697	+0.05(+1.78%)
Jul 18, 2018	2.830	2.860	2.800	2.810	13,496	-0.03(-1.06%)
Jul 17, 2018	2.910	2.910	2.830	2.840	25,350	-0.03(-1.05%)
Jul 16, 2018	2.870	2.920	2.870	2.870	18,710	-0.02(-0.69%)
Jul 13, 2018	2.900	2.930	2.890	2.890	9,737	+0.00(+0.00%)
Jul 12, 2018	2.890	2.920	2.890	2.890	21,231	+0.00(+0.00%)
Jul 11, 2018	2.890	2.940	2.890	2.890	25,292	+0.00(+0.00%)
Jul 10, 2018	2.970	2.970	2.890	2.890	24,584	-0.01(-0.34%)
Jul 09, 2018	2.940	2.960	2.900	2.900	46,115	+0.04(+1.40%)
Jul 06, 2018	2.880	2.910	2.860	2.860	13,783	-0.04(-1.38%)
Jul 05, 2018	2.890	2.920	2.850	2.900	43,552	+0.06(+2.11%)
Jul 04, 2018	2.900	2.960	2.840	2.840	38,930	-0.05(-1.73%)
Jul 03, 2018	2.890	2.920	2.890	2.890	23,496	-0.01(-0.34%)
Jun 29, 2018		2.900	2.900	2.900	0	-0.02(-0.68%)
Jun 28, 2018	2.990	2.990	2.910	2.920	45,568	-0.07(-2.34%)
Jun 27, 2018	3.040	3.040	2.980	2.990	62,481	-0.03(-0.99%)
Jun 26, 2018	2.990	3.050	2.960	3.020	134,500	+0.06(+2.03%)
Jun 25, 2018	2.990	3.020	2.960	2.960	145,730	-0.04(-1.33%)
Jun 22, 2018	2.940	3.000	2.930	3.000	158,204	+0.06(+2.04%)
Jun 21, 2018	2.920	2.960	2.920	2.940	200,790	-0.01(-0.34%)
Jun 20, 2018	2.900	2.950	2.880	2.950	121,337	+0.07(+2.43%)
Jun 19, 2018	2.780	2.900	2.780	2.880	100,664	+0.13(+4.73%)
Jun 18, 2018	2.760	2.810	2.730	2.750	63,360	-0.04(-1.43%)
Jun 15, 2018		2.880	2.790	2.790	121,483	-0.04(-1.41%)
Jun 14, 2018	2.750	2.840	2.740	2.830	109,826	+0.10(+3.66%)
Jun 13, 2018	2.790	2.800	2.730	2.730	59,015	-0.06(-2.15%)
Jun 12, 2018	2.790	2.810	2.790	2.790	12,578	+0.00(+0.00%)
Jun 11, 2018	2.790	2.830	2.790	2.790	29,288	+0.00(+0.00%)
Jun 08, 2018	2.790	2.830	2.790	2.790	28,405	-0.03(-1.06%)
Jun 07, 2018	2.780	2.830	2.780	2.820	27,895	+0.05(+1.81%)
Jun 06, 2018	2.760	2.820	2.760	2.770	101,385	-0.01(-0.36%)
Jun 05, 2018	2.800	2.830	2.770	2.780	94,209	-0.04(-1.42%)
Jun 04, 2018	2.820	2.830	2.780	2.820	60,867	+0.02(+0.71%)

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.