TR4DER - Atlantic Power Co [AT] Historical Prices

Atlantic Power Co - [Ticker: AT]
Last Trade	2.16	Last Trade Time	2018-11-29 - 00:00:00
Variation	--0.02 (+0.99%)	Open	2.16
High	2.17	Low	2.15
Volume	448,055	Average Volume (3m)	0
Yield		Bid / Ask	2.45 x 48,600 - 2.50 x 48,900
Former Close	2.18	52 Week Range	[0.00 - 0.00]
PER	0.00%	EPS	0.00
Ex-Dividend Date		Dividend Payment
Market Capitalization	0	1 Year Price-Target	0.00
Note: The data may have some minutes of delay.

Watch Historical Prices of other assets
Download the Historical Quotes in CSV format
AT quotes from 2000-01-01 to 2024-04-25
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2004-04-22	23,623	51.00	51.00	50.08	50.81	00:00:00
2004-04-23	20,655	51.35	51.81	51.15	51.70	00:00:00
2004-04-26	10,360	51.70	51.91	51.55	51.90	00:00:00
2004-04-27	9,234	51.91	51.95	51.53	51.79	00:00:00
2004-04-28	11,432	51.58	51.84	51.20	51.57	00:00:00
2004-04-29	17,198	51.40	51.72	51.20	51.55	00:00:00
2004-04-30	17,713	51.55	51.92	50.28	50.34	00:00:00
2004-05-03	11,450	50.30	50.46	50.01	50.46	00:00:00
2004-05-04	9,759	50.12	50.81	50.00	50.49	00:00:00
2004-05-05	9,099	50.35	51.24	50.28	50.99	00:00:00
2004-05-06	9,439	50.98	50.98	50.06	50.60	00:00:00
2004-05-07	6,507	50.14	50.48	49.52	49.52	00:00:00
2004-05-10	15,376	49.30	49.55	48.79	49.00	00:00:00
2004-05-11	7,569	48.97	49.48	48.85	49.45	00:00:00
2004-05-12	7,158	49.30	49.35	48.63	49.27	00:00:00
2004-05-13	5,997	49.25	50.05	49.20	49.59	00:00:00
2004-05-14	10,982	49.59	50.22	49.40	50.07	00:00:00
2004-05-17	13,327	49.82	50.09	49.71	49.96	00:00:00
2004-05-18	7,590	50.04	50.63	50.00	50.15	00:00:00
2004-05-19	9,683	50.26	50.74	50.00	50.06	00:00:00
2004-05-20	7,908	50.06	50.54	49.76	50.42	00:00:00
2004-05-21	12,070	50.42	50.86	50.30	50.61	00:00:00
2004-05-24	8,718	51.00	51.03	50.36	50.67	00:00:00
2004-05-25	7,783	50.52	50.61	50.00	50.57	00:00:00
2004-05-26	9,231	50.35	50.61	50.05	50.55	00:00:00
2004-05-27	9,530	50.55	50.81	50.40	50.72	00:00:00
2004-05-28	4,796	50.61	50.85	50.45	50.63	00:00:00
2004-06-01	6,039	50.51	50.86	50.25	50.75	00:00:00
2004-06-02	7,811	50.75	50.96	50.53	50.77	00:00:00
2004-06-03	18,635	50.74	50.74	50.05	50.15	00:00:00
2004-06-04	9,727	50.26	50.56	50.23	50.35	00:00:00
2004-06-07	7,502	50.41	51.00	50.41	51.00	00:00:00
2004-06-08	9,152	50.78	51.27	50.56	51.27	00:00:00
2004-06-09	8,240	50.82	51.46	50.82	51.01	00:00:00
2004-06-10	8,892	50.98	51.13	50.48	50.55	00:00:00
2004-06-14	8,826	50.35	50.40	49.93	50.07	00:00:00
2004-06-15	5,573	50.18	50.57	50.05	50.47	00:00:00
2004-06-16	4,511	50.40	50.55	49.91	50.07	00:00:00
2004-06-17	5,132	50.07	50.35	49.80	50.17	00:00:00
2004-06-18	7,935	49.98	50.45	49.87	50.37	00:00:00
2004-06-21	6,468	50.23	50.39	49.65	49.71	00:00:00
2004-06-22	13,903	49.60	49.75	49.20	49.70	00:00:00
2004-06-23	9,752	49.65	50.07	49.45	49.93	00:00:00
2004-06-24	12,025	49.88	50.20	49.76	50.10	00:00:00
2004-06-25	7,960	50.15	50.58	50.09	50.25	00:00:00
2004-06-28	7,870	50.50	50.99	50.39	50.64	00:00:00
2004-06-29	5,135	50.65	50.98	50.57	50.85	00:00:00
2004-06-30	8,501	50.80	50.91	50.21	50.62	00:00:00
2004-07-01	8,088	50.50	50.58	49.60	49.85	00:00:00
2004-07-02	4,820	49.95	50.22	49.71	49.94	00:00:00
2004-07-06	13,015	49.80	49.86	49.45	49.65	00:00:00
2004-07-07	6,964	49.83	50.20	49.69	49.88	00:00:00
2004-07-08	8,183	49.88	49.99	49.31	49.33	00:00:00
2004-07-09	4,165	49.50	49.77	49.42	49.57	00:00:00
2004-07-12	7,737	49.65	50.07	49.65	50.03	00:00:00
2004-07-13	5,028	50.03	50.25	49.80	50.00	00:00:00
2004-07-14	5,479	50.01	50.49	49.75	50.03	00:00:00
2004-07-15	5,507	50.00	50.24	49.83	49.83	00:00:00
2004-07-16	6,721	50.25	50.29	49.71	49.72	00:00:00
2004-07-19	7,159	49.93	50.02	49.57	49.84	00:00:00
2004-07-20	6,092	49.75	50.00	49.62	49.85	00:00:00
2004-07-21	5,847	49.95	50.37	49.23	49.23	00:00:00
2004-07-22	9,263	49.25	50.78	49.24	50.78	00:00:00
2004-07-23	15,196	50.73	52.57	50.73	51.86	00:00:00
2004-07-26	16,368	52.05	52.42	51.38	51.69	00:00:00
2004-07-27	11,092	51.90	52.58	51.86	52.44	00:00:00
2004-07-28	9,436	52.45	53.08	51.88	52.10	00:00:00
2004-07-29	7,139	52.40	52.55	52.08	52.16	00:00:00
2004-07-30	9,226	52.16	52.16	51.69	52.00	00:00:00
2004-08-02	8,240	51.98	52.43	51.85	52.39	00:00:00
2004-08-03	9,278	52.42	52.70	51.91	51.95	00:00:00
2004-08-04	7,036	52.00	52.26	51.76	52.15	00:00:00
2004-08-05	5,367	52.05	52.05	51.34	51.50	00:00:00
2004-08-06	8,075	51.18	51.50	50.83	50.91	00:00:00
2004-08-09	6,303	51.02	51.77	50.98	51.40	00:00:00
2004-08-10	7,566	51.65	52.37	51.58	52.36	00:00:00
2004-08-11	8,111	52.25	52.75	52.09	52.61	00:00:00
2004-08-12	7,478	52.45	52.83	52.42	52.77	00:00:00
2004-08-13	6,430	52.78	53.00	52.60	52.82	00:00:00
2004-08-16	10,993	52.90	53.85	52.76	53.85	00:00:00
2004-08-17	8,727	53.85	54.05	53.79	53.95	00:00:00
2004-08-18	10,413	53.80	54.00	53.77	53.92	00:00:00
2004-08-19	10,772	53.72	54.10	53.70	53.84	00:00:00
2004-08-20	7,783	53.84	54.19	53.75	54.07	00:00:00
2004-08-23	13,919	53.65	53.77	53.12	53.39	00:00:00
2004-08-24	9,403	53.40	53.65	53.25	53.38	00:00:00
2004-08-25	8,464	53.39	53.77	53.22	53.70	00:00:00
2004-08-26	7,780	53.56	53.81	53.53	53.71	00:00:00
2004-08-27	6,007	53.70	54.04	53.58	54.01	00:00:00
2004-08-30	8,062	53.50	54.05	53.15	53.88	00:00:00
2004-08-31	13,721	53.88	54.70	53.81	54.65	00:00:00
2004-09-01	8,724	54.55	54.97	54.25	54.77	00:00:00
2004-09-02	8,984	54.77	54.92	54.68	54.86	00:00:00
2004-09-03	11,927	54.90	55.25	54.89	54.97	00:00:00
2004-09-07	8,832	55.02	55.45	55.02	55.33	00:00:00
2004-09-08	17,811	54.88	55.16	54.60	54.60	00:00:00
2004-09-09	14,319	54.47	54.72	54.20	54.60	00:00:00
2004-09-10	7,517	54.63	54.82	54.40	54.71	00:00:00
2004-09-13	6,490	54.86	54.95	54.70	54.81	00:00:00
2004-09-14	8,198	54.81	55.02	54.71	54.94	00:00:00
2004-09-15	10,815	54.95	54.98	54.70	54.86	00:00:00
2004-09-16	11,303	54.96	55.02	54.82	54.95	00:00:00
2004-09-17	13,198	55.00	55.49	54.97	55.35	00:00:00
2004-09-20	8,055	55.15	55.80	55.08	55.58	00:00:00
2004-09-21	7,525	55.35	55.51	55.02	55.33	00:00:00
2004-09-22	9,892	55.15	55.15	54.40	54.55	00:00:00
2004-09-23	12,532	54.62	54.65	54.36	54.39	00:00:00
2004-09-24	8,539	54.20	54.35	53.97	54.02	00:00:00
2004-09-27	10,235	53.80	53.89	53.52	53.62	00:00:00
2004-09-28	9,570	53.63	54.07	53.46	53.96	00:00:00
2004-09-29	6,965	54.10	54.51	53.90	54.49	00:00:00
2004-09-30	9,575	54.46	54.97	54.40	54.91	00:00:00
2004-10-01	9,900	54.85	55.72	54.85	55.56	00:00:00
2004-10-04	8,468	55.56	55.85	55.35	55.43	00:00:00
2004-10-05	8,971	55.45	55.55	55.29	55.45	00:00:00
2004-10-06	7,757	55.50	56.02	55.36	55.96	00:00:00
2004-10-07	5,432	55.86	55.99	55.50	55.57	00:00:00
2004-10-08	4,300	55.57	55.88	55.14	55.29	00:00:00
2004-10-11	6,162	55.00	55.78	54.98	55.73	00:00:00
2004-10-12	9,044	55.74	56.08	55.56	55.80	00:00:00
2004-10-13	6,660	55.81	55.98	54.92	55.00	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>