|
 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 2024-04-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-03-20 | 17,639 | 66.56 | 66.56 | 65.24 | 65.45 | 00:00:00 | | 2006-03-21 | 28,383 | 65.87 | 66.00 | 65.10 | 65.41 | 00:00:00 | | 2006-03-22 | 16,979 | 65.54 | 65.59 | 64.95 | 65.30 | 00:00:00 | | 2006-03-23 | 20,441 | 65.09 | 65.15 | 64.40 | 64.47 | 00:00:00 | | 2006-03-24 | 21,779 | 64.30 | 64.35 | 63.65 | 64.12 | 00:00:00 | | 2006-03-27 | 19,992 | 64.40 | 64.91 | 64.15 | 64.30 | 00:00:00 | | 2006-03-28 | 25,182 | 64.25 | 64.89 | 64.03 | 64.24 | 00:00:00 | | 2006-03-29 | 10,435 | 64.24 | 64.80 | 64.02 | 64.58 | 00:00:00 | | 2006-03-30 | 12,216 | 64.75 | 65.17 | 64.06 | 64.40 | 00:00:00 | | 2006-03-31 | 13,688 | 64.65 | 65.10 | 64.36 | 64.75 | 00:00:00 | | 2006-04-03 | 11,532 | 64.70 | 64.96 | 64.20 | 64.60 | 00:00:00 | | 2006-04-04 | 14,631 | 64.60 | 64.65 | 63.98 | 64.10 | 00:00:00 | | 2006-04-05 | 15,617 | 64.28 | 65.10 | 64.23 | 65.00 | 00:00:00 | | 2006-04-06 | 10,661 | 65.15 | 65.33 | 64.50 | 64.96 | 00:00:00 | | 2006-04-07 | 18,661 | 65.10 | 65.73 | 65.00 | 65.69 | 00:00:00 | | 2006-04-10 | 13,876 | 65.70 | 66.40 | 65.70 | 66.21 | 00:00:00 | | 2006-04-11 | 11,510 | 66.20 | 66.40 | 64.75 | 65.38 | 00:00:00 | | 2006-04-12 | 10,891 | 65.45 | 66.00 | 65.30 | 65.59 | 00:00:00 | | 2006-04-13 | 13,309 | 65.40 | 65.56 | 64.85 | 65.18 | 00:00:00 | | 2006-04-17 | 17,295 | 65.08 | 65.37 | 64.84 | 64.95 | 00:00:00 | | 2006-04-18 | 17,262 | 65.10 | 65.49 | 64.54 | 65.15 | 00:00:00 | | 2006-04-19 | 10,433 | 65.20 | 65.25 | 64.38 | 64.95 | 00:00:00 | | 2006-04-20 | 10,327 | 65.10 | 65.18 | 64.59 | 64.63 | 00:00:00 | | 2006-04-21 | 21,532 | 64.90 | 65.05 | 63.89 | 63.90 | 00:00:00 | | 2006-04-24 | 13,114 | 63.80 | 63.92 | 63.46 | 63.70 | 00:00:00 | | 2006-04-25 | 11,459 | 63.73 | 63.88 | 63.30 | 63.40 | 00:00:00 | | 2006-04-26 | 10,498 | 63.75 | 64.01 | 63.49 | 63.90 | 00:00:00 | | 2006-04-27 | 13,019 | 63.65 | 64.70 | 63.65 | 64.36 | 00:00:00 | | 2006-04-28 | 11,787 | 64.28 | 64.72 | 64.10 | 64.37 | 00:00:00 | | 2006-05-01 | 18,696 | 64.35 | 65.36 | 64.17 | 65.10 | 00:00:00 | | 2006-05-02 | 20,032 | 65.20 | 66.00 | 64.86 | 65.75 | 00:00:00 | | 2006-05-03 | 23,909 | 65.90 | 66.45 | 64.49 | 64.98 | 00:00:00 | | 2006-05-04 | 10,362 | 65.40 | 65.98 | 65.03 | 65.23 | 00:00:00 | | 2006-05-05 | 18,443 | 65.33 | 65.33 | 64.15 | 64.41 | 00:00:00 | | 2006-05-08 | 16,168 | 64.41 | 65.97 | 64.41 | 65.47 | 00:00:00 | | 2006-05-09 | 20,225 | 65.47 | 66.00 | 65.47 | 65.75 | 00:00:00 | | 2006-05-10 | 7,788 | 65.75 | 65.95 | 65.28 | 65.56 | 00:00:00 | | 2006-05-11 | 14,447 | 65.48 | 65.48 | 64.01 | 64.15 | 00:00:00 | | 2006-05-12 | 13,409 | 63.90 | 64.36 | 63.45 | 63.53 | 00:00:00 | | 2006-05-15 | 10,382 | 63.60 | 64.00 | 63.37 | 63.85 | 00:00:00 | | 2006-05-16 | 19,876 | 63.50 | 63.70 | 62.50 | 62.91 | 00:00:00 | | 2006-05-17 | 18,086 | 62.60 | 62.75 | 61.80 | 62.19 | 00:00:00 | | 2006-05-18 | 17,836 | 62.15 | 62.75 | 61.30 | 62.55 | 00:00:00 | | 2006-05-19 | 16,381 | 62.80 | 63.13 | 62.44 | 62.72 | 00:00:00 | | 2006-05-22 | 31,698 | 62.35 | 62.68 | 60.63 | 61.56 | 00:00:00 | | 2006-05-23 | 16,245 | 61.56 | 62.30 | 61.30 | 61.50 | 00:00:00 | | 2006-05-24 | 17,337 | 61.12 | 62.05 | 60.80 | 61.82 | 00:00:00 | | 2006-05-25 | 11,125 | 61.85 | 62.63 | 61.80 | 62.29 | 00:00:00 | | 2006-05-26 | 7,404 | 62.55 | 63.04 | 62.41 | 62.70 | 00:00:00 | | 2006-05-30 | 25,597 | 62.40 | 62.40 | 61.40 | 61.68 | 00:00:00 | | 2006-05-31 | 17,450 | 61.75 | 62.10 | 61.29 | 61.85 | 00:00:00 | | 2006-06-01 | 26,131 | 61.86 | 63.42 | 61.75 | 63.19 | 00:00:00 | | 2006-06-02 | 25,196 | 63.22 | 63.98 | 62.48 | 63.40 | 00:00:00 | | 2006-06-05 | 30,178 | 63.05 | 63.37 | 62.72 | 62.75 | 00:00:00 | | 2006-06-06 | 55,102 | 62.85 | 63.17 | 61.50 | 62.10 | 00:00:00 | | 2006-06-07 | 21,094 | 61.88 | 62.13 | 60.84 | 61.02 | 00:00:00 | | 2006-06-08 | 26,907 | 60.95 | 61.05 | 60.10 | 60.71 | 00:00:00 | | 2006-06-09 | 11,395 | 60.90 | 61.47 | 60.90 | 61.05 | 00:00:00 | | 2006-06-12 | 10,483 | 61.05 | 61.21 | 60.30 | 60.31 | 00:00:00 | | 2006-06-13 | 17,347 | 60.40 | 61.20 | 60.07 | 60.25 | 00:00:00 | | 2006-06-14 | 17,443 | 60.00 | 60.46 | 59.84 | 60.27 | 00:00:00 | | 2006-06-15 | 19,072 | 60.31 | 62.09 | 60.31 | 62.01 | 00:00:00 | | 2006-06-16 | 17,195 | 61.80 | 62.03 | 61.24 | 61.95 | 00:00:00 | | 2006-06-19 | 14,476 | 61.90 | 62.03 | 60.77 | 60.84 | 00:00:00 | | 2006-06-20 | 21,990 | 60.94 | 61.30 | 59.72 | 59.86 | 00:00:00 | | 2006-06-21 | 38,541 | 59.75 | 61.82 | 59.32 | 61.72 | 00:00:00 | | 2006-06-22 | 30,419 | 61.71 | 63.00 | 61.44 | 62.68 | 00:00:00 | | 2006-06-23 | 21,091 | 62.40 | 62.42 | 61.48 | 61.98 | 00:00:00 | | 2006-06-26 | 18,140 | 62.28 | 62.50 | 61.46 | 61.68 | 00:00:00 | | 2006-06-27 | 20,463 | 61.65 | 61.76 | 60.70 | 60.90 | 00:00:00 | | 2006-06-28 | 15,153 | 61.32 | 61.59 | 60.85 | 61.59 | 00:00:00 | | 2006-06-29 | 36,513 | 61.81 | 63.88 | 61.81 | 63.51 | 00:00:00 | | 2006-06-30 | 20,596 | 63.60 | 64.34 | 63.08 | 63.83 | 00:00:00 | | 2006-07-03 | 7,876 | 64.00 | 64.58 | 63.92 | 64.25 | 00:00:00 | | 2006-07-05 | 23,685 | 63.55 | 63.70 | 63.10 | 63.40 | 00:00:00 | | 2006-07-06 | 19,047 | 63.17 | 64.05 | 63.14 | 63.88 | 00:00:00 | | 2006-07-07 | 16,587 | 63.89 | 64.59 | 63.62 | 64.07 | 00:00:00 | | 2006-07-10 | 18,731 | 64.05 | 64.74 | 64.05 | 64.54 | 00:00:00 | | 2006-07-11 | 17,668 | 64.36 | 64.66 | 63.98 | 64.45 | 00:00:00 | | 2006-07-12 | 17,100 | 64.65 | 64.96 | 64.52 | 64.75 | 00:00:00 | | 2006-07-13 | 22,976 | 65.10 | 65.13 | 64.04 | 64.42 | 00:00:00 | | 2006-07-14 | 20,158 | 64.42 | 65.10 | 64.42 | 65.00 | 00:00:00 | | 2006-07-17 | 19,063 | 64.77 | 65.64 | 64.74 | 65.55 | 00:00:00 | | 2006-07-18 | 31,094 | 55.00 | 55.00 | 53.25 | 54.45 | 00:00:00 | | 2006-07-19 | 38,561 | 54.70 | 54.96 | 53.56 | 53.65 | 00:00:00 | | 2006-07-20 | 29,333 | 53.55 | 53.55 | 52.50 | 52.80 | 00:00:00 | | 2006-07-21 | 23,192 | 53.10 | 53.10 | 52.34 | 52.86 | 00:00:00 | | 2006-07-24 | 18,117 | 52.70 | 53.65 | 52.65 | 53.48 | 00:00:00 | | 2006-07-25 | 36,623 | 53.35 | 54.90 | 53.29 | 54.67 | 00:00:00 | | 2006-07-26 | 23,345 | 54.75 | 54.95 | 54.36 | 54.43 | 00:00:00 | | 2006-07-27 | 47,903 | 54.98 | 56.45 | 54.80 | 55.11 | 00:00:00 | | 2006-07-28 | 22,997 | 55.50 | 56.04 | 55.36 | 55.80 | 00:00:00 | | 2006-07-31 | 16,400 | 55.30 | 55.40 | 54.92 | 55.17 | 00:00:00 | | 2006-08-01 | 30,517 | 54.85 | 55.31 | 53.91 | 55.08 | 00:00:00 | | 2006-08-02 | 22,812 | 55.13 | 55.79 | 54.42 | 55.30 | 00:00:00 | | 2006-08-03 | 61,180 | 54.75 | 55.00 | 53.00 | 54.71 | 00:00:00 | | 2006-08-04 | 38,929 | 55.20 | 55.45 | 54.25 | 54.50 | 00:00:00 | | 2006-08-07 | 22,373 | 54.47 | 54.89 | 54.29 | 54.49 | 00:00:00 | | 2006-08-08 | 23,777 | 54.59 | 54.82 | 54.00 | 54.05 | 00:00:00 | | 2006-08-09 | 24,595 | 54.20 | 55.21 | 53.89 | 54.02 | 00:00:00 | | 2006-08-10 | 21,701 | 54.03 | 54.63 | 53.56 | 53.80 | 00:00:00 | | 2006-08-11 | 30,195 | 53.81 | 55.63 | 53.81 | 55.60 | 00:00:00 | | 2006-08-14 | 16,909 | 55.79 | 56.14 | 55.03 | 55.15 | 00:00:00 | | 2006-08-15 | 21,043 | 55.75 | 56.28 | 55.43 | 56.11 | 00:00:00 | | 2006-08-16 | 19,517 | 56.11 | 56.34 | 55.49 | 55.55 | 00:00:00 | | 2006-08-17 | 17,801 | 55.55 | 55.93 | 55.32 | 55.40 | 00:00:00 | | 2006-08-18 | 19,200 | 55.55 | 55.66 | 55.20 | 55.47 | 00:00:00 | | 2006-08-21 | 11,549 | 55.48 | 55.58 | 55.01 | 55.14 | 00:00:00 | | 2006-08-22 | 13,405 | 55.15 | 55.25 | 54.69 | 55.01 | 00:00:00 | | 2006-08-23 | 13,108 | 55.01 | 55.74 | 54.57 | 54.74 | 00:00:00 | | 2006-08-24 | 12,773 | 55.10 | 55.18 | 54.68 | 54.93 | 00:00:00 | | 2006-08-25 | 10,824 | 54.68 | 55.02 | 54.30 | 54.69 | 00:00:00 | | 2006-08-28 | 16,554 | 54.50 | 54.89 | 54.13 | 54.25 | 00:00:00 | | 2006-08-29 | 22,582 | 54.31 | 54.69 | 54.01 | 54.22 | 00:00:00 | | 2006-08-30 | 24,556 | 54.22 | 54.38 | 53.90 | 54.19 | 00:00:00 | | 2006-08-31 | 13,464 | 54.15 | 54.39 | 53.71 | 54.21 | 00:00:00 | | 2006-09-01 | 17,277 | 54.21 | 54.77 | 53.99 | 54.00 | 00:00:00 | | 2006-09-05 | 29,474 | 54.30 | 55.36 | 53.98 | 55.10 | 00:00:00 | | 2006-09-06 | 21,269 | 54.60 | 55.38 | 54.60 | 55.00 | 00:00:00 | | 2006-09-07 | 15,125 | 54.70 | 55.20 | 54.50 | 55.16 | 00:00:00 | | 2006-09-08 | 18,013 | 55.05 | 55.71 | 54.71 | 55.24 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
