Atlantic Power Corp (TSX: ATP )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	13.90	13.95	13.77	13.79	539,061	-0.10(-0.72%)
May 30, 2012	14.05	14.10	13.86	13.89	229,330	-0.20(-1.42%)
May 29, 2012	14.09	14.12	13.91	14.09	134,669	-0.02(-0.14%)
May 28, 2012	14.10	14.20	14.08	14.11	55,106	+0.01(+0.07%)
May 25, 2012	14.09	14.15	14.00	14.10	85,392	+0.02(+0.14%)
May 24, 2012	14.02	14.09	13.89	14.08	104,869	+0.07(+0.50%)
May 23, 2012	14.20	14.20	13.84	14.01	245,295	-0.19(-1.34%)
May 22, 2012	14.14	14.23	14.01	14.20	137,056	+0.20(+1.43%)
May 18, 2012		14.00	14.00	14.00	0	+0.08(+0.57%)
May 17, 2012	13.97	14.03	13.90	13.92	75,282	+0.04(+0.29%)
May 16, 2012	13.86	13.98	13.82	13.88	125,503	+0.03(+0.22%)
May 15, 2012	13.95	14.01	13.82	13.85	126,431	-0.08(-0.57%)
May 14, 2012	14.09	14.10	13.93	13.93	122,780	-0.14(-1.00%)
May 11, 2012	14.22	14.25	14.05	14.07	153,483	-0.18(-1.26%)
May 10, 2012	14.03	14.25	14.03	14.25	262,885	+0.22(+1.57%)
May 09, 2012	13.99	14.10	13.91	14.03	136,774	-0.10(-0.71%)
May 08, 2012	14.04	14.13	13.80	14.13	412,235	+0.13(+0.93%)
May 07, 2012	13.94	14.01	13.88	14.00	97,486	+0.08(+0.57%)
May 04, 2012	14.01	14.10	13.90	13.92	119,335	-0.14(-1.00%)
May 03, 2012	14.17	14.20	14.02	14.06	252,751	-0.10(-0.71%)
May 02, 2012	14.12	14.16	14.03	14.16	114,611	+0.06(+0.43%)
May 01, 2012	14.13	14.27	14.05	14.10	123,452	+0.00(+0.00%)
Apr 30, 2012	13.99	14.15	13.99	14.10	167,920	+0.11(+0.79%)
Apr 27, 2012	14.00	14.00	13.95	13.99	161,916	-0.02(-0.14%)
Apr 26, 2012	14.00	14.03	13.83	14.01	102,588	-0.02(-0.14%)
Apr 25, 2012	14.00	14.09	13.90	14.03	102,941	+0.06(+0.43%)
Apr 24, 2012	13.85	13.97	13.82	13.97	162,318	+0.14(+1.01%)
Apr 23, 2012	13.99	13.99	13.83	13.83	133,908	-0.15(-1.07%)
Apr 20, 2012	13.88	14.04	13.83	13.98	123,145	+0.15(+1.08%)
Apr 19, 2012	13.68	13.92	13.62	13.83	116,306	+0.11(+0.80%)
Apr 18, 2012	13.70	13.78	13.61	13.72	90,037	-0.01(-0.07%)
Apr 17, 2012	13.64	13.81	13.55	13.73	88,983	+0.05(+0.37%)
Apr 16, 2012	13.78	13.78	13.62	13.68	71,688	+0.01(+0.07%)
Apr 13, 2012	13.70	13.77	13.50	13.67	130,920	-0.02(-0.15%)
Apr 12, 2012	13.75	13.75	13.62	13.69	61,685	-0.03(-0.22%)
Apr 11, 2012	13.48	13.72	13.48	13.72	77,711	+0.24(+1.78%)
Apr 10, 2012	13.60	13.68	13.47	13.48	145,192	-0.16(-1.17%)
Apr 09, 2012	13.55	13.73	13.51	13.64	94,421	+0.12(+0.89%)
Apr 05, 2012	13.66	13.66	13.52	13.52	83,305	-0.10(-0.73%)
Apr 04, 2012	13.60	13.68	13.60	13.62	106,470	+0.03(+0.22%)
Apr 03, 2012	13.80	13.83	13.59	13.59	162,542	-0.23(-1.66%)
Apr 02, 2012	13.73	13.83	13.69	13.82	156,119	+0.03(+0.22%)
Mar 30, 2012	13.76	13.89	13.70	13.79	119,217	+0.05(+0.36%)
Mar 29, 2012	13.85	13.89	13.64	13.74	157,444	-0.12(-0.87%)
Mar 28, 2012	14.05	14.05	13.81	13.86	136,825	-0.22(-1.56%)
Mar 27, 2012	14.03	14.08	13.98	14.08	113,156	+0.07(+0.50%)
Mar 26, 2012	13.95	14.04	13.82	14.01	207,250	+0.14(+1.01%)
Mar 23, 2012	13.70	13.88	13.60	13.87	137,407	+0.14(+1.02%)
Mar 22, 2012	13.84	13.86	13.70	13.73	181,434	-0.08(-0.58%)
Mar 21, 2012	13.90	13.90	13.76	13.81	130,226	-0.01(-0.07%)
Mar 20, 2012	13.78	13.91	13.78	13.82	168,261	+0.01(+0.07%)
Mar 19, 2012	13.74	13.86	13.63	13.81	176,422	+0.11(+0.80%)
Mar 16, 2012	13.97	13.97	13.67	13.70	632,371	-0.23(-1.65%)
Mar 15, 2012	13.90	14.00	13.83	13.93	170,125	-0.02(-0.14%)
Mar 14, 2012	14.24	14.24	13.91	13.95	228,089	-0.25(-1.76%)
Mar 13, 2012	14.14	14.21	14.00	14.20	192,459	+0.02(+0.14%)
Mar 12, 2012	14.25	14.28	14.10	14.18	138,294	-0.05(-0.35%)
Mar 09, 2012	14.14	14.28	14.14	14.23	139,024	+0.03(+0.21%)
Mar 08, 2012	14.14	14.26	14.05	14.20	191,445	+0.03(+0.21%)
Mar 07, 2012	14.03	14.17	13.94	14.17	271,474	+0.12(+0.85%)
Mar 06, 2012	14.20	14.31	14.01	14.05	205,505	-0.17(-1.20%)
Mar 05, 2012	14.30	14.37	14.17	14.22	166,449	-0.07(-0.49%)
Mar 02, 2012	14.37	14.38	14.10	14.29	277,041	+0.01(+0.07%)

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.