|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-10-13 | 6,660 | 55.81 | 55.98 | 54.92 | 55.00 | 00:00:00 | | 2004-10-14 | 7,648 | 55.12 | 55.12 | 54.44 | 54.59 | 00:00:00 | | 2004-10-15 | 7,962 | 54.90 | 55.07 | 54.63 | 54.83 | 00:00:00 | | 2004-10-18 | 7,414 | 54.83 | 55.01 | 54.09 | 54.95 | 00:00:00 | | 2004-10-19 | 9,635 | 54.95 | 55.10 | 54.68 | 55.10 | 00:00:00 | | 2004-10-20 | 7,703 | 55.12 | 55.23 | 54.52 | 54.83 | 00:00:00 | | 2004-10-21 | 12,058 | 54.84 | 54.98 | 53.87 | 54.81 | 00:00:00 | | 2004-10-22 | 5,935 | 54.65 | 54.70 | 53.87 | 54.20 | 00:00:00 | | 2004-10-25 | 8,321 | 54.20 | 54.38 | 53.78 | 54.03 | 00:00:00 | | 2004-10-26 | 9,142 | 54.17 | 54.77 | 53.40 | 54.77 | 00:00:00 | | 2004-10-27 | 10,652 | 54.57 | 55.03 | 54.33 | 54.83 | 00:00:00 | | 2004-10-28 | 6,017 | 54.80 | 55.02 | 54.46 | 54.81 | 00:00:00 | | 2004-10-29 | 7,190 | 54.65 | 55.00 | 54.59 | 54.93 | 00:00:00 | | 2004-11-01 | 16,911 | 55.10 | 56.06 | 55.03 | 55.78 | 00:00:00 | | 2004-11-02 | 9,587 | 55.85 | 56.00 | 55.15 | 55.18 | 00:00:00 | | 2004-11-03 | 13,733 | 55.60 | 55.68 | 54.77 | 54.92 | 00:00:00 | | 2004-11-04 | 11,431 | 55.15 | 55.57 | 54.95 | 55.44 | 00:00:00 | | 2004-11-05 | 16,503 | 55.60 | 56.45 | 55.25 | 55.25 | 00:00:00 | | 2004-11-08 | 27,746 | 55.45 | 55.64 | 55.25 | 55.36 | 00:00:00 | | 2004-11-09 | 19,242 | 55.45 | 55.68 | 54.98 | 55.63 | 00:00:00 | | 2004-11-10 | 9,079 | 55.55 | 55.97 | 55.55 | 55.82 | 00:00:00 | | 2004-11-11 | 8,863 | 55.83 | 56.63 | 55.83 | 56.55 | 00:00:00 | | 2004-11-12 | 14,422 | 56.35 | 57.69 | 56.32 | 57.62 | 00:00:00 | | 2004-11-15 | 9,475 | 57.49 | 57.61 | 56.84 | 57.43 | 00:00:00 | | 2004-11-16 | 7,136 | 57.43 | 57.59 | 57.15 | 57.19 | 00:00:00 | | 2004-11-17 | 13,351 | 57.44 | 57.72 | 57.10 | 57.53 | 00:00:00 | | 2004-11-18 | 11,840 | 57.54 | 57.95 | 57.32 | 57.57 | 00:00:00 | | 2004-11-19 | 7,738 | 57.58 | 57.66 | 57.04 | 57.09 | 00:00:00 | | 2004-11-22 | 8,010 | 56.90 | 57.39 | 56.90 | 57.11 | 00:00:00 | | 2004-11-23 | 15,302 | 56.95 | 56.98 | 56.20 | 56.35 | 00:00:00 | | 2004-11-24 | 8,213 | 56.60 | 56.60 | 56.31 | 56.39 | 00:00:00 | | 2004-11-26 | 6,358 | 56.60 | 57.30 | 56.60 | 57.00 | 00:00:00 | | 2004-11-29 | 6,928 | 57.03 | 57.50 | 56.75 | 56.83 | 00:00:00 | | 2004-11-30 | 8,808 | 56.91 | 57.29 | 56.62 | 56.69 | 00:00:00 | | 2004-12-01 | 12,106 | 56.94 | 57.76 | 56.90 | 57.72 | 00:00:00 | | 2004-12-02 | 16,472 | 57.72 | 58.69 | 57.62 | 58.64 | 00:00:00 | | 2004-12-03 | 12,225 | 58.58 | 58.85 | 57.97 | 58.35 | 00:00:00 | | 2004-12-06 | 10,513 | 58.35 | 58.65 | 58.20 | 58.52 | 00:00:00 | | 2004-12-07 | 7,878 | 58.55 | 58.60 | 57.69 | 57.80 | 00:00:00 | | 2004-12-08 | 9,513 | 57.57 | 58.03 | 57.24 | 57.27 | 00:00:00 | | 2004-12-09 | 17,618 | 57.05 | 57.44 | 56.61 | 57.36 | 00:00:00 | | 2004-12-10 | 14,416 | 57.40 | 58.10 | 57.32 | 57.90 | 00:00:00 | | 2004-12-13 | 26,614 | 58.27 | 60.62 | 58.25 | 60.56 | 00:00:00 | | 2004-12-14 | 23,207 | 60.56 | 60.60 | 58.90 | 59.28 | 00:00:00 | | 2004-12-15 | 12,979 | 59.05 | 59.30 | 58.10 | 58.25 | 00:00:00 | | 2004-12-16 | 14,329 | 58.34 | 58.66 | 58.10 | 58.45 | 00:00:00 | | 2004-12-17 | 18,065 | 58.20 | 58.81 | 58.20 | 58.23 | 00:00:00 | | 2004-12-20 | 9,540 | 58.43 | 58.82 | 58.11 | 58.25 | 00:00:00 | | 2004-12-21 | 12,912 | 58.25 | 59.23 | 58.13 | 58.77 | 00:00:00 | | 2004-12-22 | 9,025 | 58.56 | 59.35 | 58.56 | 58.71 | 00:00:00 | | 2004-12-23 | 5,797 | 58.76 | 59.09 | 58.41 | 58.60 | 00:00:00 | | 2004-12-27 | 6,595 | 58.67 | 58.85 | 58.01 | 58.05 | 00:00:00 | | 2004-12-28 | 4,958 | 58.15 | 58.60 | 58.15 | 58.37 | 00:00:00 | | 2004-12-29 | 4,188 | 58.38 | 58.85 | 58.38 | 58.82 | 00:00:00 | | 2004-12-30 | 4,819 | 59.02 | 59.32 | 58.91 | 59.08 | 00:00:00 | | 2004-12-31 | 3,784 | 59.09 | 59.16 | 58.75 | 58.76 | 00:00:00 | | 2005-01-03 | 16,532 | 59.30 | 59.85 | 58.56 | 58.73 | 00:00:00 | | 2005-01-04 | 20,433 | 59.05 | 59.17 | 58.16 | 58.20 | 00:00:00 | | 2005-01-05 | 11,722 | 58.20 | 58.59 | 58.00 | 58.00 | 00:00:00 | | 2005-01-06 | 45,342 | 56.00 | 56.50 | 55.47 | 56.00 | 00:00:00 | | 2005-01-07 | 22,787 | 56.00 | 56.45 | 55.83 | 56.12 | 00:00:00 | | 2005-01-10 | 108,279 | 55.05 | 55.18 | 54.20 | 54.75 | 00:00:00 | | 2005-01-11 | 79,779 | 55.35 | 55.64 | 54.99 | 55.01 | 00:00:00 | | 2005-01-12 | 35,543 | 55.01 | 55.34 | 54.76 | 55.04 | 00:00:00 | | 2005-01-13 | 21,848 | 55.10 | 55.22 | 54.83 | 55.00 | 00:00:00 | | 2005-01-14 | 24,778 | 54.90 | 55.18 | 54.90 | 55.00 | 00:00:00 | | 2005-01-18 | 34,969 | 55.05 | 55.42 | 54.83 | 55.29 | 00:00:00 | | 2005-01-19 | 27,384 | 55.35 | 55.50 | 55.20 | 55.26 | 00:00:00 | | 2005-01-20 | 24,504 | 55.26 | 55.31 | 54.64 | 54.92 | 00:00:00 | | 2005-01-21 | 40,654 | 55.50 | 56.05 | 55.39 | 55.39 | 00:00:00 | | 2005-01-24 | 24,257 | 55.75 | 55.95 | 55.19 | 55.36 | 00:00:00 | | 2005-01-25 | 16,473 | 55.50 | 55.66 | 55.31 | 55.36 | 00:00:00 | | 2005-01-26 | 12,590 | 55.75 | 55.75 | 55.15 | 55.15 | 00:00:00 | | 2005-01-27 | 22,437 | 55.15 | 55.40 | 54.96 | 55.02 | 00:00:00 | | 2005-01-28 | 21,513 | 55.10 | 55.30 | 54.65 | 55.06 | 00:00:00 | | 2005-01-31 | 19,375 | 55.25 | 55.54 | 55.00 | 55.04 | 00:00:00 | | 2005-02-01 | 13,074 | 55.10 | 55.36 | 55.07 | 55.27 | 00:00:00 | | 2005-02-02 | 19,343 | 55.27 | 55.58 | 55.02 | 55.46 | 00:00:00 | | 2005-02-03 | 15,243 | 55.46 | 55.53 | 55.22 | 55.27 | 00:00:00 | | 2005-02-04 | 18,619 | 55.27 | 55.40 | 55.04 | 55.31 | 00:00:00 | | 2005-02-07 | 12,315 | 55.40 | 55.56 | 55.25 | 55.47 | 00:00:00 | | 2005-02-08 | 16,618 | 55.49 | 55.61 | 55.33 | 55.50 | 00:00:00 | | 2005-02-09 | 19,562 | 55.50 | 55.60 | 55.27 | 55.38 | 00:00:00 | | 2005-02-10 | 22,904 | 55.65 | 55.65 | 55.36 | 55.55 | 00:00:00 | | 2005-02-11 | 22,801 | 55.55 | 55.70 | 55.31 | 55.31 | 00:00:00 | | 2005-02-14 | 13,333 | 55.49 | 55.75 | 55.40 | 55.60 | 00:00:00 | | 2005-02-15 | 21,201 | 55.80 | 57.08 | 55.59 | 56.95 | 00:00:00 | | 2005-02-16 | 20,258 | 56.90 | 57.14 | 56.50 | 56.60 | 00:00:00 | | 2005-02-17 | 14,359 | 56.51 | 56.69 | 56.25 | 56.43 | 00:00:00 | | 2005-02-18 | 14,334 | 56.43 | 56.71 | 56.24 | 56.50 | 00:00:00 | | 2005-02-22 | 16,160 | 56.07 | 56.25 | 55.52 | 55.70 | 00:00:00 | | 2005-02-23 | 11,369 | 55.71 | 56.19 | 55.59 | 56.12 | 00:00:00 | | 2005-02-24 | 12,555 | 56.12 | 56.75 | 55.90 | 56.64 | 00:00:00 | | 2005-02-25 | 14,697 | 56.66 | 57.58 | 56.56 | 57.26 | 00:00:00 | | 2005-02-28 | 10,852 | 57.26 | 57.43 | 56.97 | 57.20 | 00:00:00 | | 2005-03-01 | 13,364 | 57.40 | 58.05 | 57.35 | 57.88 | 00:00:00 | | 2005-03-02 | 16,655 | 57.80 | 57.92 | 57.40 | 57.78 | 00:00:00 | | 2005-03-03 | 12,733 | 57.95 | 58.00 | 57.10 | 57.50 | 00:00:00 | | 2005-03-04 | 25,664 | 57.55 | 57.55 | 56.63 | 57.15 | 00:00:00 | | 2005-03-07 | 9,005 | 57.25 | 57.51 | 56.97 | 57.03 | 00:00:00 | | 2005-03-08 | 10,438 | 57.00 | 57.11 | 56.62 | 56.90 | 00:00:00 | | 2005-03-09 | 18,659 | 56.80 | 56.90 | 56.30 | 56.41 | 00:00:00 | | 2005-03-10 | 14,385 | 56.42 | 56.67 | 56.33 | 56.60 | 00:00:00 | | 2005-03-11 | 8,719 | 56.70 | 56.86 | 56.46 | 56.55 | 00:00:00 | | 2005-03-14 | 9,876 | 56.65 | 56.80 | 56.50 | 56.75 | 00:00:00 | | 2005-03-15 | 10,820 | 56.85 | 56.90 | 56.27 | 56.32 | 00:00:00 | | 2005-03-16 | 17,050 | 56.32 | 56.33 | 55.19 | 55.35 | 00:00:00 | | 2005-03-17 | 16,262 | 55.70 | 55.74 | 55.02 | 55.61 | 00:00:00 | | 2005-03-18 | 12,487 | 55.65 | 55.79 | 55.55 | 55.75 | 00:00:00 | | 2005-03-21 | 7,625 | 55.76 | 55.81 | 55.22 | 55.33 | 00:00:00 | | 2005-03-22 | 19,308 | 55.15 | 55.44 | 54.59 | 54.67 | 00:00:00 | | 2005-03-23 | 10,841 | 54.68 | 55.06 | 54.50 | 54.91 | 00:00:00 | | 2005-03-24 | 8,474 | 54.90 | 55.20 | 54.90 | 54.97 | 00:00:00 | | 2005-03-28 | 9,679 | 55.25 | 55.36 | 54.90 | 54.99 | 00:00:00 | | 2005-03-29 | 14,253 | 55.00 | 55.20 | 54.50 | 54.60 | 00:00:00 | | 2005-03-30 | 16,807 | 54.90 | 54.96 | 54.55 | 54.92 | 00:00:00 | | 2005-03-31 | 11,803 | 54.90 | 55.03 | 54.74 | 54.85 | 00:00:00 | | 2005-04-01 | 11,281 | 55.00 | 55.46 | 54.82 | 55.15 | 00:00:00 | | 2005-04-04 | 19,056 | 55.45 | 56.61 | 55.40 | 56.04 | 00:00:00 | | 2005-04-05 | 10,378 | 56.04 | 56.40 | 55.50 | 55.99 | 00:00:00 | | 2005-04-06 | 9,274 | 56.10 | 56.51 | 55.85 | 55.95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
