|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-09-26 | 15,314 | 64.42 | 64.42 | 63.68 | 63.90 | 00:00:00 | | 2005-09-27 | 10,515 | 64.25 | 64.25 | 63.27 | 63.85 | 00:00:00 | | 2005-09-28 | 14,611 | 64.25 | 65.05 | 64.10 | 64.93 | 00:00:00 | | 2005-09-29 | 14,855 | 64.76 | 65.49 | 64.50 | 65.02 | 00:00:00 | | 2005-09-30 | 11,001 | 65.22 | 65.22 | 64.65 | 65.11 | 00:00:00 | | 2005-10-03 | 11,320 | 64.75 | 65.79 | 64.75 | 65.08 | 00:00:00 | | 2005-10-04 | 14,001 | 65.35 | 65.85 | 64.56 | 64.69 | 00:00:00 | | 2005-10-05 | 13,268 | 64.80 | 64.85 | 63.90 | 63.95 | 00:00:00 | | 2005-10-06 | 14,427 | 64.35 | 64.75 | 63.50 | 63.89 | 00:00:00 | | 2005-10-07 | 14,598 | 64.20 | 64.99 | 63.00 | 63.36 | 00:00:00 | | 2005-10-10 | 14,821 | 63.30 | 63.75 | 62.80 | 63.25 | 00:00:00 | | 2005-10-11 | 29,237 | 63.40 | 63.45 | 61.12 | 61.19 | 00:00:00 | | 2005-10-12 | 18,627 | 61.19 | 61.50 | 60.60 | 61.04 | 00:00:00 | | 2005-10-13 | 20,653 | 61.00 | 61.15 | 60.12 | 60.52 | 00:00:00 | | 2005-10-14 | 16,106 | 60.70 | 60.95 | 60.28 | 60.50 | 00:00:00 | | 2005-10-17 | 18,570 | 60.50 | 60.50 | 59.77 | 60.18 | 00:00:00 | | 2005-10-18 | 18,102 | 60.27 | 60.35 | 59.21 | 59.25 | 00:00:00 | | 2005-10-19 | 33,862 | 58.90 | 58.90 | 58.00 | 58.50 | 00:00:00 | | 2005-10-20 | 22,308 | 58.85 | 59.89 | 58.65 | 58.66 | 00:00:00 | | 2005-10-21 | 33,337 | 60.40 | 61.70 | 60.15 | 60.77 | 00:00:00 | | 2005-10-24 | 19,401 | 61.21 | 61.51 | 60.36 | 60.66 | 00:00:00 | | 2005-10-25 | 14,805 | 60.66 | 61.50 | 60.38 | 60.69 | 00:00:00 | | 2005-10-26 | 10,452 | 60.80 | 61.49 | 60.55 | 60.91 | 00:00:00 | | 2005-10-27 | 9,493 | 60.80 | 61.00 | 60.27 | 60.40 | 00:00:00 | | 2005-10-28 | 16,536 | 60.80 | 61.48 | 60.36 | 61.44 | 00:00:00 | | 2005-10-31 | 15,875 | 61.75 | 62.50 | 61.70 | 61.86 | 00:00:00 | | 2005-11-01 | 14,528 | 62.19 | 62.95 | 61.58 | 62.81 | 00:00:00 | | 2005-11-02 | 15,608 | 63.00 | 63.52 | 62.54 | 63.51 | 00:00:00 | | 2005-11-03 | 11,412 | 63.51 | 63.55 | 62.75 | 63.11 | 00:00:00 | | 2005-11-04 | 12,062 | 63.55 | 63.65 | 62.92 | 63.45 | 00:00:00 | | 2005-11-07 | 8,559 | 63.50 | 63.51 | 62.75 | 63.29 | 00:00:00 | | 2005-11-08 | 6,111 | 63.00 | 63.51 | 62.75 | 63.30 | 00:00:00 | | 2005-11-09 | 9,439 | 63.45 | 63.90 | 63.07 | 63.36 | 00:00:00 | | 2005-11-10 | 13,507 | 63.36 | 64.15 | 62.96 | 64.08 | 00:00:00 | | 2005-11-11 | 8,701 | 64.00 | 64.01 | 63.32 | 63.43 | 00:00:00 | | 2005-11-14 | 7,182 | 63.43 | 63.64 | 62.91 | 63.17 | 00:00:00 | | 2005-11-15 | 10,442 | 62.95 | 63.17 | 61.94 | 62.07 | 00:00:00 | | 2005-11-16 | 8,774 | 62.25 | 62.60 | 61.75 | 61.82 | 00:00:00 | | 2005-11-17 | 34,960 | 63.20 | 65.00 | 62.60 | 64.30 | 00:00:00 | | 2005-11-18 | 12,990 | 64.75 | 64.75 | 63.99 | 64.62 | 00:00:00 | | 2005-11-21 | 15,922 | 64.77 | 65.65 | 64.57 | 65.46 | 00:00:00 | | 2005-11-22 | 22,075 | 65.90 | 66.00 | 64.94 | 65.95 | 00:00:00 | | 2005-11-23 | 13,284 | 65.86 | 66.01 | 65.73 | 66.00 | 00:00:00 | | 2005-11-25 | 13,584 | 66.03 | 67.48 | 66.03 | 67.44 | 00:00:00 | | 2005-11-28 | 25,145 | 67.35 | 67.76 | 66.58 | 67.23 | 00:00:00 | | 2005-11-29 | 23,468 | 67.25 | 67.63 | 67.15 | 67.37 | 00:00:00 | | 2005-11-30 | 67,969 | 67.40 | 68.19 | 66.83 | 66.83 | 00:00:00 | | 2005-12-01 | 21,169 | 67.38 | 67.45 | 66.25 | 66.38 | 00:00:00 | | 2005-12-02 | 23,190 | 66.50 | 67.28 | 66.43 | 67.16 | 00:00:00 | | 2005-12-05 | 19,341 | 67.00 | 67.09 | 65.98 | 66.95 | 00:00:00 | | 2005-12-06 | 11,459 | 66.95 | 68.00 | 66.71 | 66.88 | 00:00:00 | | 2005-12-07 | 12,180 | 66.69 | 66.70 | 65.26 | 65.52 | 00:00:00 | | 2005-12-08 | 15,595 | 65.42 | 65.46 | 64.75 | 64.82 | 00:00:00 | | 2005-12-09 | 53,522 | 66.50 | 67.48 | 65.80 | 65.88 | 00:00:00 | | 2005-12-12 | 18,057 | 66.00 | 66.33 | 64.28 | 64.83 | 00:00:00 | | 2005-12-13 | 15,284 | 64.83 | 64.83 | 64.21 | 64.61 | 00:00:00 | | 2005-12-14 | 17,876 | 64.65 | 65.11 | 64.49 | 64.81 | 00:00:00 | | 2005-12-15 | 26,988 | 65.00 | 65.05 | 64.32 | 64.99 | 00:00:00 | | 2005-12-16 | 23,197 | 65.00 | 65.03 | 63.95 | 63.96 | 00:00:00 | | 2005-12-19 | 11,652 | 64.00 | 64.58 | 63.84 | 64.01 | 00:00:00 | | 2005-12-20 | 10,118 | 64.26 | 64.46 | 63.30 | 63.54 | 00:00:00 | | 2005-12-21 | 19,665 | 63.95 | 64.00 | 63.05 | 63.23 | 00:00:00 | | 2005-12-22 | 11,355 | 63.41 | 63.75 | 63.21 | 63.29 | 00:00:00 | | 2005-12-23 | 5,941 | 63.50 | 63.73 | 63.26 | 63.35 | 00:00:00 | | 2005-12-27 | 11,714 | 63.00 | 63.82 | 62.70 | 62.86 | 00:00:00 | | 2005-12-28 | 14,681 | 63.35 | 63.41 | 62.95 | 63.25 | 00:00:00 | | 2005-12-29 | 9,287 | 63.57 | 63.93 | 63.00 | 63.26 | 00:00:00 | | 2005-12-30 | 8,545 | 63.10 | 63.22 | 62.80 | 63.10 | 00:00:00 | | 2006-01-03 | 30,203 | 63.25 | 63.71 | 62.93 | 63.31 | 00:00:00 | | 2006-01-04 | 16,105 | 63.55 | 63.63 | 62.86 | 63.05 | 00:00:00 | | 2006-01-05 | 21,325 | 63.25 | 64.13 | 63.20 | 63.76 | 00:00:00 | | 2006-01-06 | 24,022 | 64.15 | 64.15 | 63.10 | 63.85 | 00:00:00 | | 2006-01-09 | 11,137 | 64.00 | 64.00 | 63.02 | 63.19 | 00:00:00 | | 2006-01-10 | 13,621 | 63.02 | 63.19 | 62.76 | 62.91 | 00:00:00 | | 2006-01-11 | 14,277 | 62.80 | 63.20 | 62.50 | 63.16 | 00:00:00 | | 2006-01-12 | 17,073 | 62.95 | 63.18 | 62.59 | 62.70 | 00:00:00 | | 2006-01-13 | 18,536 | 62.80 | 62.86 | 62.16 | 62.47 | 00:00:00 | | 2006-01-17 | 25,824 | 61.75 | 62.04 | 61.60 | 62.00 | 00:00:00 | | 2006-01-18 | 23,335 | 62.00 | 62.20 | 61.73 | 62.07 | 00:00:00 | | 2006-01-19 | 23,861 | 62.10 | 62.65 | 61.40 | 61.48 | 00:00:00 | | 2006-01-20 | 39,726 | 60.89 | 61.54 | 59.85 | 60.15 | 00:00:00 | | 2006-01-23 | 20,224 | 59.90 | 60.42 | 59.73 | 59.80 | 00:00:00 | | 2006-01-24 | 20,069 | 59.80 | 60.50 | 59.80 | 60.20 | 00:00:00 | | 2006-01-25 | 34,264 | 59.66 | 60.08 | 59.35 | 59.67 | 00:00:00 | | 2006-01-26 | 20,758 | 59.90 | 60.09 | 59.55 | 59.72 | 00:00:00 | | 2006-01-27 | 28,024 | 59.87 | 59.87 | 58.80 | 59.23 | 00:00:00 | | 2006-01-30 | 24,504 | 59.35 | 59.35 | 58.82 | 59.06 | 00:00:00 | | 2006-01-31 | 41,983 | 59.24 | 61.15 | 59.11 | 60.03 | 00:00:00 | | 2006-02-01 | 23,930 | 59.75 | 60.28 | 59.02 | 60.10 | 00:00:00 | | 2006-02-02 | 26,672 | 60.88 | 60.88 | 59.62 | 60.10 | 00:00:00 | | 2006-02-03 | 19,030 | 60.00 | 60.05 | 59.40 | 59.55 | 00:00:00 | | 2006-02-06 | 15,746 | 59.32 | 59.91 | 59.23 | 59.74 | 00:00:00 | | 2006-02-07 | 16,615 | 59.63 | 59.80 | 59.09 | 59.51 | 00:00:00 | | 2006-02-08 | 16,735 | 59.48 | 60.27 | 59.27 | 60.27 | 00:00:00 | | 2006-02-09 | 20,499 | 60.23 | 60.42 | 58.94 | 59.28 | 00:00:00 | | 2006-02-10 | 15,959 | 59.21 | 59.84 | 58.97 | 59.79 | 00:00:00 | | 2006-02-13 | 14,750 | 59.51 | 60.20 | 59.40 | 59.90 | 00:00:00 | | 2006-02-14 | 43,778 | 60.00 | 62.20 | 59.92 | 61.90 | 00:00:00 | | 2006-02-15 | 14,376 | 61.59 | 62.42 | 61.49 | 62.41 | 00:00:00 | | 2006-02-16 | 32,420 | 62.00 | 63.89 | 61.80 | 63.69 | 00:00:00 | | 2006-02-17 | 31,381 | 64.99 | 64.99 | 63.75 | 64.17 | 00:00:00 | | 2006-02-21 | 25,280 | 64.25 | 64.25 | 63.08 | 63.56 | 00:00:00 | | 2006-02-22 | 17,766 | 63.18 | 63.50 | 63.00 | 63.22 | 00:00:00 | | 2006-02-23 | 23,816 | 63.10 | 64.47 | 62.65 | 63.89 | 00:00:00 | | 2006-02-24 | 17,295 | 63.65 | 63.76 | 62.77 | 63.08 | 00:00:00 | | 2006-02-27 | 15,097 | 63.25 | 64.14 | 63.22 | 63.76 | 00:00:00 | | 2006-02-28 | 17,988 | 63.55 | 63.58 | 62.64 | 63.15 | 00:00:00 | | 2006-03-01 | 14,622 | 63.30 | 63.77 | 62.89 | 63.76 | 00:00:00 | | 2006-03-02 | 12,992 | 63.35 | 64.00 | 62.90 | 63.76 | 00:00:00 | | 2006-03-03 | 19,101 | 63.35 | 64.43 | 63.10 | 64.32 | 00:00:00 | | 2006-03-06 | 59,297 | 66.50 | 67.96 | 66.18 | 66.61 | 00:00:00 | | 2006-03-07 | 46,872 | 66.61 | 67.35 | 66.32 | 66.56 | 00:00:00 | | 2006-03-08 | 32,509 | 65.75 | 66.18 | 65.45 | 65.74 | 00:00:00 | | 2006-03-09 | 14,391 | 65.74 | 66.11 | 65.37 | 65.52 | 00:00:00 | | 2006-03-10 | 15,302 | 65.89 | 66.15 | 65.46 | 65.60 | 00:00:00 | | 2006-03-13 | 25,288 | 65.85 | 65.97 | 64.69 | 65.05 | 00:00:00 | | 2006-03-14 | 17,429 | 64.70 | 65.68 | 64.48 | 65.58 | 00:00:00 | | 2006-03-15 | 15,696 | 65.58 | 65.81 | 64.75 | 65.80 | 00:00:00 | | 2006-03-16 | 15,142 | 65.65 | 65.97 | 65.42 | 65.75 | 00:00:00 | | 2006-03-17 | 22,084 | 66.05 | 66.66 | 65.82 | 66.56 | 00:00:00 | | 2006-03-20 | 17,639 | 66.56 | 66.56 | 65.24 | 65.45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
