|
 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 | | 2007-03-05 | 43,536 | 61.25 | 61.59 | 58.59 | 58.60 | 00:00:00 | | 2007-03-06 | 29,193 | 59.10 | 60.37 | 59.03 | 60.21 | 00:00:00 | | 2007-03-07 | 22,765 | 59.95 | 60.43 | 59.58 | 59.77 | 00:00:00 | | 2007-03-08 | 20,613 | 59.85 | 60.52 | 59.23 | 60.17 | 00:00:00 | | 2007-03-09 | 64,708 | 60.60 | 63.93 | 60.47 | 62.51 | 00:00:00 | | 2007-03-12 | 28,368 | 62.00 | 62.15 | 61.47 | 61.59 | 00:00:00 | | 2007-03-13 | 28,078 | 61.40 | 61.54 | 60.61 | 60.63 | 00:00:00 | | 2007-03-14 | 27,329 | 60.54 | 61.61 | 60.23 | 61.56 | 00:00:00 | | 2007-03-15 | 23,880 | 61.45 | 61.87 | 61.05 | 61.43 | 00:00:00 | | 2007-03-16 | 34,346 | 61.82 | 62.72 | 61.38 | 61.88 | 00:00:00 | | 2007-03-19 | 19,692 | 62.05 | 62.60 | 61.77 | 62.34 | 00:00:00 | | 2007-03-20 | 19,696 | 62.58 | 62.87 | 62.13 | 62.72 | 00:00:00 | | 2007-03-21 | 27,943 | 62.64 | 63.00 | 62.00 | 62.23 | 00:00:00 | | 2007-03-22 | 40,383 | 63.96 | 63.96 | 62.13 | 62.62 | 00:00:00 | | 2007-03-23 | 24,613 | 62.45 | 62.97 | 62.09 | 62.31 | 00:00:00 | | 2007-03-26 | 23,114 | 62.38 | 62.42 | 61.41 | 62.17 | 00:00:00 | | 2007-03-27 | 22,660 | 61.77 | 62.40 | 61.67 | 62.00 | 00:00:00 | | 2007-03-28 | 16,904 | 61.70 | 62.04 | 61.45 | 61.58 | 00:00:00 | | 2007-03-29 | 21,278 | 61.99 | 62.48 | 61.60 | 62.48 | 00:00:00 | | 2007-03-30 | 29,035 | 62.51 | 62.70 | 61.66 | 62.00 | 00:00:00 | | 2007-04-02 | 17,447 | 62.15 | 62.56 | 61.94 | 62.27 | 00:00:00 | | 2007-04-03 | 21,066 | 62.58 | 62.76 | 62.18 | 62.50 | 00:00:00 | | 2007-04-04 | 19,342 | 62.35 | 62.49 | 61.86 | 62.19 | 00:00:00 | | 2007-04-05 | 21,474 | 62.05 | 62.61 | 62.00 | 62.59 | 00:00:00 | | 2007-04-09 | 19,378 | 62.61 | 62.74 | 62.20 | 62.61 | 00:00:00 | | 2007-04-10 | 26,137 | 62.61 | 62.84 | 62.29 | 62.51 | 00:00:00 | | 2007-04-11 | 29,629 | 62.33 | 62.45 | 61.42 | 61.79 | 00:00:00 | | 2007-04-12 | 19,601 | 61.92 | 62.07 | 61.55 | 61.94 | 00:00:00 | | 2007-04-13 | 17,267 | 62.40 | 62.40 | 61.50 | 61.98 | 00:00:00 | | 2007-04-16 | 18,980 | 62.10 | 62.21 | 61.88 | 61.90 | 00:00:00 | | 2007-04-17 | 29,631 | 61.86 | 61.87 | 61.15 | 61.28 | 00:00:00 | | 2007-04-18 | 24,212 | 60.94 | 61.51 | 60.75 | 61.40 | 00:00:00 | | 2007-04-19 | 20,014 | 59.69 | 61.71 | 59.69 | 61.55 | 00:00:00 | | 2007-04-20 | 23,394 | 59.86 | 62.15 | 59.86 | 61.90 | 00:00:00 | | 2007-04-23 | 22,476 | 62.02 | 62.10 | 60.91 | 61.08 | 00:00:00 | | 2007-04-24 | 27,145 | 61.07 | 61.36 | 60.60 | 61.11 | 00:00:00 | | 2007-04-25 | 25,239 | 61.04 | 61.77 | 60.54 | 61.64 | 00:00:00 | | 2007-04-26 | 47,018 | 61.64 | 63.11 | 61.64 | 62.88 | 00:00:00 | | 2007-04-27 | 43,895 | 62.55 | 63.34 | 61.60 | 61.75 | 00:00:00 | | 2007-04-30 | 53,570 | 61.70 | 64.07 | 61.15 | 62.69 | 00:00:00 | | 2007-05-01 | 22,497 | 62.69 | 63.15 | 62.00 | 62.05 | 00:00:00 | | 2007-05-02 | 30,025 | 62.71 | 63.68 | 62.56 | 63.52 | 00:00:00 | | 2007-05-03 | 26,213 | 63.60 | 64.60 | 63.26 | 64.14 | 00:00:00 | | 2007-05-04 | 21,944 | 64.27 | 64.51 | 63.59 | 64.24 | 00:00:00 | | 2007-05-07 | 12,673 | 64.36 | 64.42 | 63.83 | 64.18 | 00:00:00 | | 2007-05-08 | 38,264 | 63.85 | 66.13 | 63.82 | 65.20 | 00:00:00 | | 2007-05-09 | 70,854 | 66.01 | 66.84 | 65.53 | 66.56 | 00:00:00 | | 2007-05-10 | 26,671 | 66.20 | 66.49 | 65.51 | 65.60 | 00:00:00 | | 2007-05-11 | 22,487 | 65.80 | 66.10 | 65.26 | 65.88 | 00:00:00 | | 2007-05-14 | 16,920 | 65.75 | 65.79 | 65.09 | 65.44 | 00:00:00 | | 2007-05-15 | 18,102 | 65.34 | 65.93 | 65.23 | 65.27 | 00:00:00 | | 2007-05-16 | 29,248 | 65.52 | 66.03 | 64.93 | 65.63 | 00:00:00 | | 2007-05-17 | 14,908 | 65.45 | 65.79 | 65.10 | 65.35 | 00:00:00 | | 2007-05-18 | 20,647 | 65.10 | 65.41 | 64.91 | 65.21 | 00:00:00 | | 2007-05-21 | 482,455 | 70.41 | 70.45 | 69.33 | 69.60 | 00:00:00 | | 2007-05-22 | 96,581 | 69.61 | 69.65 | 68.71 | 68.78 | 00:00:00 | | 2007-05-23 | 90,382 | 68.74 | 69.37 | 68.71 | 68.85 | 00:00:00 | | 2007-05-24 | 71,942 | 68.82 | 68.85 | 68.50 | 68.52 | 00:00:00 | | 2007-05-25 | 27,243 | 68.52 | 68.70 | 68.50 | 68.60 | 00:00:00 | | 2007-05-29 | 49,186 | 68.61 | 68.70 | 68.45 | 68.52 | 00:00:00 | | 2007-05-30 | 54,271 | 68.50 | 68.56 | 68.40 | 68.55 | 00:00:00 | | 2007-05-31 | 43,911 | 68.60 | 68.64 | 68.46 | 68.52 | 00:00:00 | | 2007-06-01 | 32,686 | 68.55 | 68.85 | 68.54 | 68.85 | 00:00:00 | | 2007-06-04 | 65,046 | 68.65 | 68.85 | 68.58 | 68.63 | 00:00:00 | | 2007-06-05 | 43,622 | 68.63 | 68.84 | 68.55 | 68.63 | 00:00:00 | | 2007-06-06 | 48,616 | 68.52 | 68.70 | 68.42 | 68.45 | 00:00:00 | | 2007-06-07 | 70,417 | 68.36 | 68.46 | 68.20 | 68.20 | 00:00:00 | | 2007-06-08 | 59,835 | 68.19 | 68.32 | 67.96 | 68.05 | 00:00:00 | | 2007-06-11 | 40,741 | 68.08 | 68.22 | 67.98 | 68.11 | 00:00:00 | | 2007-06-12 | 58,263 | 68.00 | 68.17 | 67.75 | 67.75 | 00:00:00 | | 2007-06-13 | 42,476 | 67.80 | 68.29 | 67.78 | 68.00 | 00:00:00 | | 2007-06-14 | 39,150 | 68.01 | 68.11 | 67.75 | 67.80 | 00:00:00 | | 2007-06-15 | 46,548 | 67.80 | 68.00 | 67.71 | 67.72 | 00:00:00 | | 2007-06-18 | 29,862 | 67.75 | 67.86 | 67.71 | 67.80 | 00:00:00 | | 2007-06-19 | 27,257 | 67.75 | 67.97 | 67.75 | 67.86 | 00:00:00 | | 2007-06-20 | 36,399 | 67.93 | 67.98 | 67.70 | 67.70 | 00:00:00 | | 2007-06-21 | 47,596 | 67.63 | 67.73 | 67.48 | 67.55 | 00:00:00 | | 2007-06-22 | 47,992 | 67.55 | 67.69 | 67.39 | 67.39 | 00:00:00 | | 2007-06-25 | 62,348 | 67.39 | 67.79 | 66.89 | 67.00 | 00:00:00 | | 2007-06-26 | 61,474 | 67.11 | 67.41 | 67.05 | 67.09 | 00:00:00 | | 2007-06-27 | 25,378 | 67.00 | 67.54 | 66.84 | 67.54 | 00:00:00 | | 2007-06-28 | 36,770 | 67.29 | 68.10 | 67.23 | 67.79 | 00:00:00 | | 2007-06-29 | 29,696 | 67.88 | 67.99 | 67.51 | 67.55 | 00:00:00 | | 2007-07-02 | 22,092 | 67.75 | 67.93 | 67.65 | 67.90 | 00:00:00 | | 2007-07-03 | 9,558 | 67.95 | 68.00 | 67.89 | 67.90 | 00:00:00 | | 2007-07-05 | 11,206 | 67.85 | 68.00 | 67.69 | 67.98 | 00:00:00 | | 2007-07-06 | 21,815 | 67.98 | 68.12 | 67.85 | 68.09 | 00:00:00 | | 2007-07-09 | 22,051 | 68.05 | 68.32 | 67.85 | 68.14 | 00:00:00 | | 2007-07-10 | 34,469 | 68.02 | 68.19 | 67.86 | 67.87 | 00:00:00 | | 2007-07-11 | 50,197 | 67.85 | 67.90 | 67.31 | 67.49 | 00:00:00 | | 2007-07-12 | 40,987 | 67.43 | 67.55 | 67.25 | 67.48 | 00:00:00 | | 2007-07-13 | 26,466 | 67.20 | 67.53 | 67.15 | 67.40 | 00:00:00 | | 2007-07-16 | 37,646 | 67.50 | 68.06 | 67.50 | 67.85 | 00:00:00 | | 2007-07-17 | 23,598 | 67.83 | 67.90 | 67.50 | 67.62 | 00:00:00 | | 2007-07-18 | 28,741 | 67.55 | 67.72 | 67.30 | 67.42 | 00:00:00 | | 2007-07-19 | 22,911 | 67.45 | 67.71 | 67.14 | 67.64 | 00:00:00 | | 2007-07-20 | 31,461 | 67.51 | 67.66 | 67.23 | 67.44 | 00:00:00 | | 2007-07-23 | 24,158 | 67.51 | 67.61 | 66.92 | 67.15 | 00:00:00 | | 2007-07-24 | 46,062 | 67.12 | 67.12 | 66.13 | 66.64 | 00:00:00 | | 2007-07-25 | 69,159 | 66.80 | 66.95 | 65.52 | 66.13 | 00:00:00 | | 2007-07-26 | 94,088 | 65.25 | 66.40 | 65.00 | 65.70 | 00:00:00 | | 2007-07-27 | 44,986 | 65.70 | 67.35 | 65.60 | 66.50 | 00:00:00 | | 2007-07-30 | 37,328 | 66.40 | 66.97 | 66.34 | 66.76 | 00:00:00 | | 2007-07-31 | 47,260 | 66.00 | 67.54 | 65.48 | 65.95 | 00:00:00 | | 2007-08-01 | 42,960 | 66.45 | 67.30 | 66.14 | 66.30 | 00:00:00 | | 2007-08-02 | 39,472 | 66.31 | 67.22 | 66.30 | 67.14 | 00:00:00 | | 2007-08-03 | 48,458 | 67.40 | 67.46 | 66.68 | 67.09 | 00:00:00 | | 2007-08-06 | 28,580 | 67.91 | 68.00 | 66.23 | 67.35 | 00:00:00 | | 2007-08-07 | 47,053 | 67.26 | 67.64 | 67.08 | 67.50 | 00:00:00 | | 2007-08-08 | 47,908 | 67.50 | 67.98 | 67.09 | 67.38 | 00:00:00 | | 2007-08-09 | 43,855 | 67.11 | 67.34 | 66.07 | 66.17 | 00:00:00 | | 2007-08-10 | 72,116 | 65.50 | 66.37 | 65.15 | 65.90 | 00:00:00 | | 2007-08-13 | 23,953 | 64.60 | 67.03 | 64.60 | 66.51 | 00:00:00 | | 2007-08-14 | 36,327 | 66.50 | 66.75 | 65.32 | 65.58 | 00:00:00 | | 2007-08-15 | 68,454 | 65.65 | 66.78 | 65.35 | 65.95 | 00:00:00 | | 2007-08-16 | 43,908 | 65.65 | 65.97 | 64.50 | 65.50 | 00:00:00 | | 2007-08-17 | 33,429 | 66.38 | 66.73 | 65.48 | 66.45 | 00:00:00 | | 2007-08-20 | 20,133 | 66.45 | 66.75 | 65.92 | 66.39 | 00:00:00 | | 2007-08-21 | 31,733 | 66.55 | 67.63 | 66.44 | 67.37 | 00:00:00 | | 2007-08-22 | 37,388 | 67.60 | 68.10 | 67.06 | 67.72 | 00:00:00 | | 2007-08-23 | 35,529 | 67.93 | 68.02 | 67.59 | 67.96 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
