Atlantic Power Corp (TSX: ATP )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	2.780	2.790	2.630	2.700	1,900,069	-0.07(-2.53%)
May 30, 2018	2.850	2.850	2.770	2.770	112,041	-0.07(-2.46%)
May 29, 2018	2.860	2.895	2.820	2.840	108,468	+0.02(+0.71%)
May 28, 2018	2.840	2.880	2.820	2.820	24,405	-0.06(-2.08%)
May 25, 2018	2.800	2.910	2.800	2.880	76,225	+0.08(+2.86%)
May 24, 2018	2.830	2.830	2.790	2.800	55,877	+0.00(+0.00%)
May 23, 2018	2.760	2.840	2.760	2.800	153,156	+0.03(+1.08%)
May 22, 2018	2.860	2.860	2.760	2.770	71,326	-0.06(-2.12%)
May 18, 2018		2.830	2.830	2.830	0	-0.02(-0.70%)
May 17, 2018	2.880	2.890	2.820	2.850	123,303	-0.05(-1.72%)
May 16, 2018	2.900	2.920	2.880	2.900	89,257	+0.00(+0.00%)
May 15, 2018	2.900	2.950	2.850	2.900	208,418	-0.02(-0.68%)
May 14, 2018	2.870	2.950	2.870	2.920	69,348	+0.00(+0.00%)
May 11, 2018	2.920	2.920	2.900	2.920	80,438	+0.00(+0.00%)
May 10, 2018	2.870	2.920	2.870	2.920	19,466	+0.00(+0.00%)
May 09, 2018	2.860	2.940	2.850	2.920	47,900	+0.05(+1.74%)
May 08, 2018	2.860	2.890	2.860	2.870	46,934	-0.01(-0.35%)
May 07, 2018	2.880	2.930	2.880	2.880	58,574	+0.02(+0.70%)
May 04, 2018	2.890	2.920	2.840	2.860	67,573	-0.02(-0.69%)
May 03, 2018	2.850	2.925	2.830	2.880	101,738	+0.03(+1.05%)
May 02, 2018	2.790	2.855	2.790	2.850	47,046	+0.06(+2.15%)
May 01, 2018	2.790	2.820	2.790	2.790	42,179	+0.03(+1.09%)
Apr 30, 2018	2.760	2.800	2.760	2.760	52,729	-0.01(-0.36%)
Apr 27, 2018	2.760	2.790	2.760	2.770	8,630	+0.01(+0.36%)
Apr 26, 2018	2.770	2.800	2.760	2.760	65,100	+0.00(+0.00%)
Apr 25, 2018	2.730	2.800	2.730	2.760	22,390	+0.03(+1.10%)
Apr 24, 2018	2.770	2.780	2.700	2.730	67,226	-0.07(-2.50%)
Apr 23, 2018	2.760	2.805	2.760	2.800	33,546	+0.02(+0.72%)
Apr 20, 2018	2.670	2.790	2.670	2.780	40,060	+0.07(+2.58%)
Apr 19, 2018	2.740	2.770	2.660	2.710	86,740	-0.02(-0.73%)
Apr 18, 2018	2.700	2.760	2.700	2.730	70,739	+0.05(+1.87%)
Apr 17, 2018	2.730	2.740	2.680	2.680	45,808	-0.04(-1.47%)
Apr 16, 2018	2.700	2.760	2.700	2.720	32,036	-0.02(-0.73%)
Apr 13, 2018	2.720	2.760	2.720	2.740	18,340	-0.00(-0.18%)
Apr 12, 2018	2.800	2.810	2.730	2.745	33,727	-0.05(-1.96%)
Apr 11, 2018	2.760	2.810	2.760	2.800	24,050	+0.02(+0.72%)
Apr 10, 2018	2.740	2.800	2.720	2.780	54,600	+0.05(+1.83%)
Apr 09, 2018	2.810	2.860	2.730	2.730	86,390	-0.13(-4.55%)
Apr 06, 2018	2.770	2.900	2.760	2.860	122,260	+0.07(+2.51%)
Apr 05, 2018	2.730	2.800	2.730	2.790	35,110	+0.05(+1.82%)
Apr 04, 2018	2.740	2.740	2.710	2.740	30,865	+0.01(+0.37%)
Apr 03, 2018	2.740	2.780	2.710	2.730	87,006	-0.01(-0.36%)
Apr 02, 2018	2.700	2.750	2.700	2.740	42,003	+0.03(+1.11%)
Mar 29, 2018		2.710	2.710	2.710	0	-0.01(-0.37%)
Mar 28, 2018	2.710	2.810	2.710	2.720	113,275	-0.10(-3.55%)
Mar 27, 2018	2.710	2.820	2.710	2.820	97,876	+0.10(+3.68%)
Mar 26, 2018	2.720	2.750	2.700	2.720	80,819	+0.02(+0.74%)
Mar 23, 2018	2.760	2.760	2.700	2.700	44,571	-0.03(-1.10%)
Mar 22, 2018	2.760	2.820	2.710	2.730	159,943	-0.02(-0.73%)
Mar 21, 2018	2.700	2.810	2.690	2.750	128,230	+0.03(+1.10%)
Mar 20, 2018	2.780	2.780	2.720	2.720	20,635	-0.02(-0.73%)
Mar 19, 2018	2.750	2.790	2.740	2.740	56,562	-0.01(-0.36%)
Mar 16, 2018	2.750	2.790	2.740	2.750	86,391	-0.04(-1.43%)
Mar 15, 2018	2.750	2.830	2.750	2.790	133,468	+0.02(+0.72%)
Mar 14, 2018	2.720	2.820	2.720	2.770	85,564	+0.04(+1.47%)
Mar 13, 2018	2.800	2.840	2.730	2.730	144,829	-0.08(-2.85%)
Mar 12, 2018	2.770	2.810	2.760	2.810	104,974	+0.02(+0.72%)
Mar 09, 2018	2.670	2.790	2.650	2.790	225,713	+0.12(+4.49%)
Mar 08, 2018	2.700	2.740	2.670	2.670	171,228	+0.02(+0.75%)
Mar 07, 2018	2.770	2.790	2.630	2.650	216,256	-0.11(-3.99%)
Mar 06, 2018	2.810	2.840	2.680	2.760	356,967	-0.07(-2.47%)
Mar 05, 2018	2.780	2.880	2.750	2.830	146,800	+0.08(+2.91%)
Mar 02, 2018	2.670	2.760	2.670	2.750	74,829	+0.01(+0.36%)

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.