|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-09-08 | 18,013 | 55.05 | 55.71 | 54.71 | 55.24 | 00:00:00 | | 2006-09-11 | 13,247 | 55.25 | 55.44 | 54.89 | 55.17 | 00:00:00 | | 2006-09-12 | 13,424 | 55.10 | 56.06 | 55.07 | 55.83 | 00:00:00 | | 2006-09-13 | 17,346 | 55.73 | 56.82 | 55.60 | 56.56 | 00:00:00 | | 2006-09-14 | 12,306 | 56.56 | 56.89 | 56.29 | 56.70 | 00:00:00 | | 2006-09-15 | 24,516 | 56.95 | 57.55 | 56.63 | 57.46 | 00:00:00 | | 2006-09-18 | 18,339 | 57.35 | 57.39 | 56.83 | 57.01 | 00:00:00 | | 2006-09-19 | 15,276 | 57.10 | 57.38 | 56.45 | 57.00 | 00:00:00 | | 2006-09-20 | 19,731 | 56.95 | 57.35 | 56.62 | 57.06 | 00:00:00 | | 2006-09-21 | 14,932 | 56.84 | 57.26 | 56.28 | 56.40 | 00:00:00 | | 2006-09-22 | 16,095 | 56.40 | 56.99 | 56.00 | 56.65 | 00:00:00 | | 2006-09-25 | 15,868 | 56.95 | 57.25 | 56.68 | 57.04 | 00:00:00 | | 2006-09-26 | 17,123 | 56.90 | 57.38 | 56.63 | 57.15 | 00:00:00 | | 2006-09-27 | 22,570 | 57.00 | 57.14 | 55.65 | 55.97 | 00:00:00 | | 2006-09-28 | 16,930 | 56.00 | 56.00 | 55.31 | 55.49 | 00:00:00 | | 2006-09-29 | 19,691 | 55.49 | 55.64 | 54.62 | 55.50 | 00:00:00 | | 2006-10-02 | 13,627 | 55.40 | 55.55 | 55.29 | 55.31 | 00:00:00 | | 2006-10-03 | 17,449 | 55.32 | 56.47 | 55.21 | 56.00 | 00:00:00 | | 2006-10-04 | 21,457 | 55.80 | 57.45 | 55.80 | 57.10 | 00:00:00 | | 2006-10-05 | 18,427 | 57.00 | 57.14 | 56.46 | 56.67 | 00:00:00 | | 2006-10-06 | 13,865 | 56.48 | 57.00 | 56.45 | 56.97 | 00:00:00 | | 2006-10-09 | 12,179 | 56.63 | 56.95 | 56.01 | 56.22 | 00:00:00 | | 2006-10-10 | 16,514 | 55.96 | 56.32 | 55.58 | 56.16 | 00:00:00 | | 2006-10-11 | 13,547 | 55.65 | 55.98 | 55.55 | 55.73 | 00:00:00 | | 2006-10-12 | 15,071 | 55.80 | 56.88 | 55.80 | 56.68 | 00:00:00 | | 2006-10-13 | 9,992 | 56.55 | 56.87 | 56.23 | 56.85 | 00:00:00 | | 2006-10-16 | 11,417 | 56.78 | 57.23 | 56.65 | 57.05 | 00:00:00 | | 2006-10-17 | 13,099 | 56.76 | 57.18 | 56.22 | 57.00 | 00:00:00 | | 2006-10-18 | 17,403 | 57.11 | 57.66 | 57.10 | 57.39 | 00:00:00 | | 2006-10-19 | 17,676 | 57.17 | 57.28 | 56.38 | 56.77 | 00:00:00 | | 2006-10-20 | 27,888 | 56.98 | 57.90 | 56.90 | 57.79 | 00:00:00 | | 2006-10-23 | 13,553 | 57.45 | 58.11 | 56.95 | 57.81 | 00:00:00 | | 2006-10-24 | 16,495 | 57.51 | 57.79 | 57.17 | 57.57 | 00:00:00 | | 2006-10-25 | 22,838 | 57.78 | 57.78 | 57.22 | 57.26 | 00:00:00 | | 2006-10-26 | 21,086 | 57.45 | 58.53 | 57.45 | 58.18 | 00:00:00 | | 2006-10-27 | 141,368 | 54.30 | 55.16 | 53.57 | 53.99 | 00:00:00 | | 2006-10-30 | 44,895 | 54.00 | 54.32 | 53.55 | 53.64 | 00:00:00 | | 2006-10-31 | 38,465 | 53.65 | 53.74 | 52.83 | 53.31 | 00:00:00 | | 2006-11-01 | 32,747 | 53.31 | 54.45 | 53.23 | 54.36 | 00:00:00 | | 2006-11-02 | 26,892 | 54.26 | 55.28 | 54.23 | 55.10 | 00:00:00 | | 2006-11-03 | 21,930 | 55.45 | 55.71 | 55.07 | 55.30 | 00:00:00 | | 2006-11-06 | 21,437 | 55.45 | 56.25 | 55.11 | 56.03 | 00:00:00 | | 2006-11-07 | 27,277 | 56.10 | 56.56 | 56.02 | 56.35 | 00:00:00 | | 2006-11-08 | 18,907 | 56.31 | 57.02 | 56.20 | 56.64 | 00:00:00 | | 2006-11-09 | 22,368 | 56.87 | 57.00 | 55.71 | 55.99 | 00:00:00 | | 2006-11-10 | 21,460 | 56.00 | 56.53 | 55.87 | 56.32 | 00:00:00 | | 2006-11-13 | 17,083 | 56.08 | 57.00 | 56.08 | 56.69 | 00:00:00 | | 2006-11-14 | 23,921 | 56.70 | 57.13 | 56.05 | 57.00 | 00:00:00 | | 2006-11-15 | 17,446 | 56.92 | 57.00 | 56.38 | 56.58 | 00:00:00 | | 2006-11-16 | 21,019 | 56.58 | 57.06 | 56.44 | 56.70 | 00:00:00 | | 2006-11-17 | 19,593 | 56.48 | 56.99 | 56.45 | 56.84 | 00:00:00 | | 2006-11-20 | 17,331 | 56.56 | 57.22 | 56.53 | 57.05 | 00:00:00 | | 2006-11-21 | 16,222 | 57.05 | 57.15 | 56.38 | 56.55 | 00:00:00 | | 2006-11-22 | 10,074 | 56.53 | 56.93 | 56.31 | 56.57 | 00:00:00 | | 2006-11-24 | 10,314 | 56.32 | 57.15 | 56.31 | 56.83 | 00:00:00 | | 2006-11-27 | 17,917 | 56.60 | 56.73 | 55.69 | 55.78 | 00:00:00 | | 2006-11-28 | 18,678 | 55.76 | 56.63 | 55.73 | 56.52 | 00:00:00 | | 2006-11-29 | 19,946 | 56.65 | 56.90 | 56.23 | 56.50 | 00:00:00 | | 2006-11-30 | 28,835 | 56.43 | 57.18 | 56.24 | 56.74 | 00:00:00 | | 2006-12-01 | 46,290 | 56.74 | 58.11 | 56.54 | 57.90 | 00:00:00 | | 2006-12-04 | 28,915 | 57.95 | 58.27 | 57.75 | 58.12 | 00:00:00 | | 2006-12-05 | 20,257 | 58.16 | 58.50 | 58.01 | 58.25 | 00:00:00 | | 2006-12-06 | 12,811 | 58.20 | 58.33 | 57.83 | 57.95 | 00:00:00 | | 2006-12-07 | 29,194 | 58.17 | 58.32 | 57.85 | 57.91 | 00:00:00 | | 2006-12-08 | 13,520 | 57.03 | 58.16 | 57.03 | 57.97 | 00:00:00 | | 2006-12-11 | 17,945 | 57.90 | 58.10 | 57.85 | 58.06 | 00:00:00 | | 2006-12-12 | 16,985 | 58.07 | 58.31 | 57.38 | 58.06 | 00:00:00 | | 2006-12-13 | 31,662 | 58.15 | 58.23 | 57.55 | 58.16 | 00:00:00 | | 2006-12-14 | 26,743 | 58.16 | 59.02 | 57.56 | 57.68 | 00:00:00 | | 2006-12-15 | 35,688 | 57.68 | 58.13 | 57.49 | 58.01 | 00:00:00 | | 2006-12-18 | 18,058 | 58.15 | 58.61 | 58.05 | 58.12 | 00:00:00 | | 2006-12-19 | 17,702 | 57.95 | 58.19 | 57.69 | 57.90 | 00:00:00 | | 2006-12-20 | 16,240 | 57.82 | 58.21 | 57.21 | 57.26 | 00:00:00 | | 2006-12-21 | 20,625 | 57.45 | 57.68 | 57.28 | 57.45 | 00:00:00 | | 2006-12-22 | 14,425 | 57.46 | 57.93 | 57.21 | 57.59 | 00:00:00 | | 2006-12-26 | 8,769 | 57.44 | 57.75 | 57.38 | 57.63 | 00:00:00 | | 2006-12-27 | 11,077 | 58.00 | 58.30 | 57.75 | 58.19 | 00:00:00 | | 2006-12-28 | 10,046 | 58.07 | 58.65 | 58.01 | 58.31 | 00:00:00 | | 2006-12-29 | 76,459 | 59.85 | 62.66 | 59.60 | 60.48 | 00:00:00 | | 2007-01-03 | 43,270 | 60.50 | 62.01 | 60.38 | 61.87 | 00:00:00 | | 2007-01-04 | 33,501 | 61.88 | 62.32 | 61.56 | 61.91 | 00:00:00 | | 2007-01-05 | 29,075 | 61.90 | 62.00 | 61.30 | 61.90 | 00:00:00 | | 2007-01-08 | 27,341 | 61.40 | 62.23 | 61.27 | 62.21 | 00:00:00 | | 2007-01-09 | 51,116 | 61.30 | 61.40 | 60.26 | 60.66 | 00:00:00 | | 2007-01-10 | 29,826 | 61.44 | 61.56 | 60.00 | 61.50 | 00:00:00 | | 2007-01-11 | 20,259 | 61.67 | 62.47 | 61.47 | 62.18 | 00:00:00 | | 2007-01-12 | 30,552 | 61.85 | 63.04 | 61.77 | 61.79 | 00:00:00 | | 2007-01-16 | 23,019 | 62.10 | 62.40 | 61.67 | 62.05 | 00:00:00 | | 2007-01-17 | 15,774 | 61.99 | 62.25 | 61.30 | 61.51 | 00:00:00 | | 2007-01-18 | 32,235 | 61.70 | 62.10 | 61.57 | 61.76 | 00:00:00 | | 2007-01-19 | 21,375 | 62.05 | 62.51 | 61.60 | 62.32 | 00:00:00 | | 2007-01-22 | 21,801 | 62.00 | 62.42 | 61.31 | 61.36 | 00:00:00 | | 2007-01-23 | 19,676 | 61.17 | 62.14 | 61.03 | 61.52 | 00:00:00 | | 2007-01-24 | 20,828 | 61.53 | 62.10 | 61.39 | 61.77 | 00:00:00 | | 2007-01-25 | 16,708 | 61.55 | 62.12 | 61.06 | 61.32 | 00:00:00 | | 2007-01-26 | 17,964 | 61.30 | 61.65 | 61.05 | 61.37 | 00:00:00 | | 2007-01-29 | 15,776 | 61.20 | 61.58 | 61.10 | 61.29 | 00:00:00 | | 2007-01-30 | 24,328 | 61.57 | 61.97 | 61.10 | 61.15 | 00:00:00 | | 2007-01-31 | 21,545 | 61.25 | 61.58 | 61.10 | 61.29 | 00:00:00 | | 2007-02-01 | 26,445 | 61.30 | 61.76 | 61.00 | 61.10 | 00:00:00 | | 2007-02-02 | 23,042 | 61.28 | 61.59 | 61.10 | 61.59 | 00:00:00 | | 2007-02-05 | 22,420 | 61.70 | 62.57 | 61.59 | 62.47 | 00:00:00 | | 2007-02-06 | 27,465 | 62.50 | 63.01 | 62.25 | 62.45 | 00:00:00 | | 2007-02-07 | 28,531 | 62.10 | 62.11 | 61.60 | 61.72 | 00:00:00 | | 2007-02-08 | 24,120 | 61.85 | 62.54 | 61.66 | 62.16 | 00:00:00 | | 2007-02-09 | 19,724 | 62.03 | 62.53 | 60.99 | 61.11 | 00:00:00 | | 2007-02-12 | 19,480 | 61.22 | 61.23 | 60.47 | 60.59 | 00:00:00 | | 2007-02-13 | 18,707 | 60.87 | 61.98 | 60.80 | 61.93 | 00:00:00 | | 2007-02-14 | 18,225 | 61.94 | 62.44 | 61.85 | 62.01 | 00:00:00 | | 2007-02-15 | 15,811 | 61.88 | 62.02 | 61.72 | 61.80 | 00:00:00 | | 2007-02-16 | 51,652 | 61.10 | 61.44 | 59.90 | 60.43 | 00:00:00 | | 2007-02-20 | 63,389 | 62.80 | 63.24 | 61.50 | 62.40 | 00:00:00 | | 2007-02-21 | 50,998 | 61.75 | 63.28 | 61.75 | 63.09 | 00:00:00 | | 2007-02-22 | 24,558 | 62.97 | 63.33 | 62.67 | 63.06 | 00:00:00 | | 2007-02-23 | 33,169 | 62.24 | 62.84 | 62.16 | 62.70 | 00:00:00 | | 2007-02-26 | 26,610 | 63.30 | 63.88 | 62.36 | 62.74 | 00:00:00 | | 2007-02-27 | 42,828 | 61.99 | 62.20 | 59.50 | 60.83 | 00:00:00 | | 2007-02-28 | 47,906 | 60.60 | 61.39 | 60.32 | 60.64 | 00:00:00 | | 2007-03-01 | 36,381 | 60.05 | 61.29 | 59.30 | 60.67 | 00:00:00 | | 2007-03-02 | 28,580 | 60.55 | 60.87 | 59.55 | 59.90 | 00:00:00 | | 2007-03-05 | 43,536 | 61.25 | 61.59 | 58.59 | 58.60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
