Atlantic Power Corp (TSX: ATP )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	2.770	2.770	2.660	2.660	125,847	-0.10(-3.62%)
Aug 28, 2020	2.730	2.770	2.730	2.760	45,426	-0.04(-1.43%)
Aug 27, 2020	2.810	2.820	2.770	2.800	36,900	-0.01(-0.36%)
Aug 26, 2020	2.780	2.810	2.760	2.810	30,261	+0.03(+1.08%)
Aug 25, 2020	2.760	2.780	2.720	2.780	38,954	+0.01(+0.36%)
Aug 24, 2020	2.840	2.850	2.760	2.770	56,425	-0.05(-1.77%)
Aug 21, 2020	2.860	2.860	2.810	2.820	64,203	-0.03(-1.05%)
Aug 20, 2020	2.910	2.910	2.840	2.850	56,904	-0.07(-2.40%)
Aug 19, 2020	2.920	2.940	2.900	2.920	39,064	+0.00(+0.00%)
Aug 18, 2020	2.820	2.930	2.820	2.920	93,896	+0.07(+2.46%)
Aug 17, 2020	2.830	2.870	2.830	2.850	55,751	-0.02(-0.70%)
Aug 14, 2020	2.790	2.870	2.780	2.870	62,544	+0.07(+2.50%)
Aug 13, 2020	2.790	2.810	2.760	2.800	73,100	+0.00(+0.00%)
Aug 12, 2020	2.750	2.800	2.740	2.800	53,110	+0.05(+1.82%)
Aug 11, 2020	2.800	2.800	2.680	2.750	101,800	-0.05(-1.79%)
Aug 10, 2020	2.750	2.840	2.700	2.800	101,561	+0.15(+5.66%)
Aug 07, 2020	2.610	2.720	2.610	2.650	22,063	+0.04(+1.53%)
Aug 06, 2020	2.630	2.630	2.600	2.610	7,981	+0.00(+0.00%)
Aug 05, 2020	2.680	2.680	2.610	2.610	45,984	-0.09(-3.33%)
Aug 04, 2020	2.620	2.700	2.620	2.700	12,334	+0.08(+3.05%)
Jul 31, 2020		2.620	2.620	2.620	0	-0.03(-1.13%)
Jul 30, 2020	2.660	2.660	2.640	2.650	8,766	-0.01(-0.38%)
Jul 29, 2020	2.640	2.660	2.640	2.660	17,045	-0.01(-0.37%)
Jul 28, 2020	2.630	2.690	2.630	2.670	16,117	+0.03(+1.14%)
Jul 27, 2020	2.730	2.730	2.620	2.640	45,219	-0.10(-3.65%)
Jul 24, 2020	2.730	2.740	2.720	2.740	3,245	-0.02(-0.72%)
Jul 23, 2020	2.750	2.760	2.720	2.760	9,706	+0.00(+0.00%)
Jul 22, 2020	2.740	2.760	2.740	2.760	5,702	-0.01(-0.36%)
Jul 21, 2020	2.690	2.780	2.690	2.770	13,714	-0.01(-0.36%)
Jul 20, 2020	2.780	2.780	2.750	2.780	13,166	-0.01(-0.36%)
Jul 17, 2020	2.750	2.790	2.730	2.790	11,490	+0.03(+1.09%)
Jul 16, 2020	2.710	2.770	2.710	2.760	18,408	+0.05(+1.85%)
Jul 15, 2020	2.820	2.820	2.710	2.710	18,408	-0.08(-2.87%)
Jul 14, 2020	2.760	2.820	2.740	2.790	37,314	+0.04(+1.45%)
Jul 13, 2020	2.740	2.780	2.700	2.750	34,491	+0.06(+2.23%)
Jul 10, 2020	2.680	2.730	2.650	2.690	13,880	+0.01(+0.37%)
Jul 09, 2020	2.620	2.700	2.580	2.680	41,514	+0.03(+1.13%)
Jul 08, 2020	2.760	2.800	2.620	2.650	39,776	-0.07(-2.57%)
Jul 07, 2020	2.680	2.740	2.670	2.720	16,105	+0.06(+2.26%)
Jul 06, 2020	2.710	2.810	2.630	2.660	94,420	-0.08(-2.92%)
Jul 03, 2020	2.740	2.780	2.680	2.740	8,393	-0.01(-0.36%)
Jul 02, 2020	2.720	2.750	2.700	2.750	17,762	+0.01(+0.36%)
Jun 30, 2020		2.740	2.740	2.740	0	+0.04(+1.48%)
Jun 29, 2020	2.600	2.700	2.590	2.700	44,420	+0.16(+6.30%)
Jun 26, 2020	2.590	2.590	2.510	2.540	58,421	-0.04(-1.55%)
Jun 25, 2020	2.530	2.590	2.490	2.580	49,947	+0.06(+2.38%)
Jun 24, 2020	2.540	2.550	2.510	2.520	80,523	-0.02(-0.79%)
Jun 23, 2020	2.560	2.580	2.540	2.540	30,854	+0.01(+0.40%)
Jun 22, 2020	2.570	2.590	2.520	2.530	58,309	-0.03(-1.17%)
Jun 19, 2020	2.620	2.660	2.540	2.560	234,731	-0.07(-2.66%)
Jun 18, 2020	2.620	2.710	2.600	2.630	50,569	-0.03(-1.13%)
Jun 17, 2020	2.720	2.740	2.650	2.660	66,142	-0.05(-1.85%)
Jun 16, 2020	2.790	2.790	2.710	2.710	36,994	-0.04(-1.45%)
Jun 15, 2020	2.710	2.770	2.700	2.750	41,669	+0.03(+1.10%)
Jun 12, 2020	2.770	2.790	2.690	2.720	70,700	+0.01(+0.37%)
Jun 11, 2020	2.750	2.830	2.690	2.710	51,964	-0.08(-2.87%)
Jun 10, 2020	2.800	2.840	2.790	2.790	22,169	+0.03(+1.09%)
Jun 09, 2020	2.820	2.820	2.710	2.760	89,905	-0.09(-3.16%)
Jun 08, 2020	2.900	2.900	2.820	2.850	38,045	-0.03(-1.04%)
Jun 05, 2020	2.880	2.910	2.850	2.880	19,400	+0.04(+1.41%)
Jun 04, 2020	2.880	2.890	2.830	2.840	25,897	-0.07(-2.41%)
Jun 03, 2020	2.910	2.920	2.910	2.910	24,410	+0.06(+2.11%)
Jun 02, 2020	2.840	2.910	2.840	2.850	42,533	+0.01(+0.35%)

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.