|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-08-23 | 35,529 | 67.93 | 68.02 | 67.59 | 67.96 | 00:00:00 | | 2007-08-24 | 19,902 | 67.81 | 68.10 | 67.40 | 68.05 | 00:00:00 | | 2007-08-27 | 30,843 | 67.80 | 68.00 | 67.34 | 67.60 | 00:00:00 | | 2007-08-28 | 32,399 | 67.15 | 67.49 | 67.15 | 67.30 | 00:00:00 | | 2007-08-29 | 71,345 | 67.65 | 67.95 | 67.28 | 67.90 | 00:00:00 | | 2007-08-30 | 20,037 | 67.56 | 67.99 | 67.55 | 67.85 | 00:00:00 | | 2007-08-31 | 32,401 | 68.02 | 68.47 | 67.91 | 68.26 | 00:00:00 | | 2007-09-04 | 25,042 | 67.95 | 68.57 | 67.85 | 68.57 | 00:00:00 | | 2007-09-05 | 23,190 | 68.29 | 68.61 | 68.20 | 68.59 | 00:00:00 | | 2007-09-06 | 43,057 | 68.33 | 68.92 | 68.33 | 68.85 | 00:00:00 | | 2007-09-07 | 27,858 | 68.44 | 68.90 | 67.00 | 68.75 | 00:00:00 | | 2007-09-10 | 18,942 | 68.80 | 68.95 | 68.58 | 68.79 | 00:00:00 | | 2007-09-11 | 25,349 | 68.90 | 69.19 | 68.70 | 69.13 | 00:00:00 | | 2007-09-12 | 29,795 | 68.85 | 69.22 | 68.83 | 69.10 | 00:00:00 | | 2007-09-13 | 16,616 | 69.20 | 69.25 | 68.90 | 69.18 | 00:00:00 | | 2007-09-14 | 34,000 | 69.02 | 69.62 | 68.94 | 69.62 | 00:00:00 | | 2007-09-17 | 27,577 | 69.44 | 69.62 | 69.27 | 69.35 | 00:00:00 | | 2007-09-18 | 24,609 | 69.49 | 69.55 | 69.25 | 69.55 | 00:00:00 | | 2007-09-19 | 33,664 | 69.53 | 69.64 | 69.41 | 69.58 | 00:00:00 | | 2007-09-20 | 29,822 | 69.35 | 69.94 | 69.35 | 69.64 | 00:00:00 | | 2007-09-21 | 30,167 | 69.70 | 69.76 | 69.24 | 69.49 | 00:00:00 | | 2007-09-24 | 26,889 | 69.50 | 69.78 | 69.47 | 69.60 | 00:00:00 | | 2007-09-25 | 25,579 | 69.67 | 69.80 | 69.51 | 69.56 | 00:00:00 | | 2007-09-26 | 17,495 | 69.70 | 69.84 | 69.56 | 69.80 | 00:00:00 | | 2007-09-27 | 29,437 | 69.80 | 69.91 | 69.62 | 69.71 | 00:00:00 | | 2007-09-28 | 28,263 | 69.69 | 69.75 | 69.58 | 69.68 | 00:00:00 | | 2007-10-01 | 57,401 | 69.74 | 70.39 | 69.65 | 70.24 | 00:00:00 | | 2007-10-02 | 36,345 | 70.00 | 70.27 | 70.00 | 70.24 | 00:00:00 | | 2007-10-03 | 42,006 | 70.18 | 70.33 | 70.08 | 70.10 | 00:00:00 | | 2007-10-04 | 32,740 | 70.25 | 70.30 | 69.60 | 70.14 | 00:00:00 | | 2007-10-05 | 29,102 | 70.22 | 70.35 | 70.10 | 70.32 | 00:00:00 | | 2007-10-08 | 25,248 | 70.28 | 70.47 | 70.25 | 70.42 | 00:00:00 | | 2007-10-09 | 33,696 | 70.40 | 70.59 | 70.38 | 70.50 | 00:00:00 | | 2007-10-10 | 20,237 | 70.53 | 70.54 | 70.44 | 70.48 | 00:00:00 | | 2007-10-11 | 2,197,500 | 70.50 | 70.60 | 70.46 | 70.50 | 00:00:00 | | 2007-10-12 | 1,733,800 | 70.48 | 70.62 | 70.48 | 70.62 | 00:00:00 | | 2007-10-15 | 2,158,900 | 70.59 | 70.82 | 70.49 | 70.60 | 00:00:00 | | 2007-10-16 | 4,131,800 | 70.61 | 70.75 | 70.58 | 70.68 | 00:00:00 | | 2007-10-17 | 4,095,900 | 70.67 | 70.75 | 70.50 | 70.65 | 00:00:00 | | 2007-10-18 | 2,620,900 | 70.45 | 70.74 | 70.43 | 70.71 | 00:00:00 | | 2007-10-19 | 4,759,200 | 70.68 | 70.95 | 70.61 | 70.75 | 00:00:00 | | 2007-10-22 | 2,641,700 | 70.60 | 70.87 | 70.58 | 70.74 | 00:00:00 | | 2007-10-23 | 3,655,000 | 70.77 | 70.79 | 70.49 | 70.49 | 00:00:00 | | 2007-10-24 | 7,236,500 | 70.44 | 70.61 | 70.41 | 70.46 | 00:00:00 | | 2007-10-25 | 6,756,800 | 70.50 | 70.83 | 70.45 | 70.68 | 00:00:00 | | 2007-10-26 | 5,010,900 | 70.80 | 71.03 | 70.70 | 71.00 | 00:00:00 | | 2007-10-29 | 5,554,500 | 71.38 | 71.38 | 71.07 | 71.11 | 00:00:00 | | 2007-10-30 | 5,409,400 | 71.10 | 71.15 | 71.09 | 71.10 | 00:00:00 | | 2007-10-31 | 7,226,800 | 71.11 | 71.15 | 71.09 | 71.15 | 00:00:00 | | 2007-11-01 | 6,704,700 | 71.12 | 71.18 | 71.10 | 71.10 | 00:00:00 | | 2007-11-02 | 7,819,400 | 71.16 | 71.25 | 71.12 | 71.17 | 00:00:00 | | 2007-11-05 | 4,294,600 | 71.17 | 71.26 | 71.15 | 71.16 | 00:00:00 | | 2007-11-06 | 4,730,000 | 71.17 | 71.30 | 71.17 | 71.30 | 00:00:00 | | 2007-11-07 | 5,410,700 | 71.22 | 71.32 | 71.17 | 71.17 | 00:00:00 | | 2007-11-08 | 7,466,900 | 71.23 | 71.30 | 70.94 | 71.21 | 00:00:00 | | 2007-11-09 | 6,443,300 | 71.20 | 71.29 | 71.01 | 71.12 | 00:00:00 | | 2007-11-12 | 2,650,600 | 71.16 | 71.35 | 71.15 | 71.19 | 00:00:00 | | 2007-11-13 | 2,820,900 | 71.20 | 71.35 | 71.20 | 71.35 | 00:00:00 | | 2007-11-14 | 11,001,800 | 71.25 | 71.34 | 70.48 | 70.82 | 00:00:00 | | 2007-11-15 | 9,008,900 | 71.15 | 71.50 | 71.00 | 71.20 | 00:00:00 | | 2007-11-16 | 48,308,800 | 71.21 | 71.48 | 71.17 | 71.46 | 00:00:00 | | 2009-12-03 | 18,200 | 10.36 | 11.10 | 10.36 | 10.92 | 00:00:00 | | 2009-12-04 | 30,800 | 11.17 | 11.24 | 10.94 | 10.99 | 00:00:00 | | 2009-12-07 | 67,100 | 11.27 | 11.27 | 10.60 | 10.70 | 00:00:00 | | 2009-12-08 | 140,300 | 10.23 | 10.23 | 9.84 | 9.89 | 00:00:00 | | 2009-12-09 | 62,800 | 9.90 | 9.99 | 9.84 | 9.91 | 00:00:00 | | 2009-12-10 | 44,400 | 10.02 | 10.02 | 9.84 | 9.88 | 00:00:00 | | 2009-12-11 | 67,000 | 9.84 | 9.89 | 9.74 | 9.83 | 00:00:00 | | 2009-12-14 | 51,900 | 9.82 | 9.85 | 9.68 | 9.75 | 00:00:00 | | 2009-12-15 | 73,500 | 9.71 | 9.78 | 9.63 | 9.75 | 00:00:00 | | 2009-12-16 | 97,200 | 9.75 | 9.94 | 9.72 | 9.94 | 00:00:00 | | 2009-12-17 | 94,100 | 9.85 | 9.93 | 9.79 | 9.91 | 00:00:00 | | 2009-12-18 | 663,400 | 10.02 | 10.25 | 9.98 | 10.24 | 00:00:00 | | 2009-12-21 | 292,800 | 10.46 | 10.55 | 10.25 | 10.42 | 00:00:00 | | 2009-12-22 | 215,900 | 10.42 | 10.77 | 10.38 | 10.64 | 00:00:00 | | 2009-12-23 | 272,300 | 10.82 | 11.01 | 10.59 | 10.85 | 00:00:00 | | 2009-12-24 | 82,600 | 10.92 | 10.94 | 10.80 | 10.93 | 00:00:00 | | 2009-12-28 | 0 | 10.93 | 10.93 | 10.93 | 10.93 | 00:00:00 | | 2009-12-29 | 295,700 | 11.07 | 11.10 | 10.89 | 10.95 | 00:00:00 | | 2009-12-30 | 151,200 | 10.93 | 10.93 | 10.75 | 10.86 | 00:00:00 | | 2009-12-31 | 134,800 | 10.89 | 11.04 | 10.86 | 10.95 | 00:00:00 | | 2010-01-04 | 245,800 | 11.07 | 11.25 | 11.06 | 11.22 | 00:00:00 | | 2010-01-05 | 183,100 | 11.27 | 11.31 | 11.12 | 11.20 | 00:00:00 | | 2010-01-06 | 168,900 | 11.28 | 11.36 | 11.22 | 11.34 | 00:00:00 | | 2010-01-07 | 181,100 | 11.36 | 11.51 | 11.32 | 11.48 | 00:00:00 | | 2010-01-08 | 214,300 | 11.50 | 11.78 | 11.46 | 11.67 | 00:00:00 | | 2010-01-11 | 197,700 | 11.82 | 11.83 | 11.49 | 11.66 | 00:00:00 | | 2010-01-12 | 185,400 | 11.62 | 11.63 | 11.41 | 11.55 | 00:00:00 | | 2010-01-13 | 132,300 | 11.50 | 11.64 | 11.45 | 11.59 | 00:00:00 | | 2010-01-14 | 123,100 | 11.68 | 11.80 | 11.55 | 11.68 | 00:00:00 | | 2010-01-15 | 158,700 | 11.72 | 11.75 | 11.54 | 11.66 | 00:00:00 | | 2010-01-19 | 166,700 | 11.68 | 11.97 | 11.56 | 11.95 | 00:00:00 | | 2010-01-20 | 139,600 | 11.74 | 11.77 | 11.53 | 11.73 | 00:00:00 | | 2010-01-21 | 188,600 | 11.75 | 11.76 | 11.44 | 11.54 | 00:00:00 | | 2010-01-22 | 145,800 | 11.58 | 11.62 | 11.37 | 11.59 | 00:00:00 | | 2010-01-25 | 202,800 | 11.62 | 11.67 | 11.40 | 11.67 | 00:00:00 | | 2010-01-26 | 89,800 | 11.52 | 11.65 | 11.40 | 11.62 | 00:00:00 | | 2010-01-27 | 119,400 | 11.46 | 11.52 | 11.35 | 11.41 | 00:00:00 | | 2010-01-28 | 113,000 | 11.47 | 11.56 | 11.18 | 11.19 | 00:00:00 | | 2010-01-29 | 135,700 | 11.20 | 11.47 | 11.17 | 11.29 | 00:00:00 | | 2010-02-01 | 102,200 | 11.42 | 11.49 | 11.29 | 11.47 | 00:00:00 | | 2010-02-02 | 109,500 | 11.46 | 11.54 | 11.36 | 11.37 | 00:00:00 | | 2010-02-03 | 69,300 | 11.45 | 11.48 | 11.36 | 11.39 | 00:00:00 | | 2010-02-04 | 137,300 | 11.40 | 11.40 | 11.07 | 11.09 | 00:00:00 | | 2010-02-05 | 307,500 | 11.10 | 11.22 | 10.74 | 11.22 | 00:00:00 | | 2010-02-08 | 118,200 | 11.33 | 11.40 | 11.27 | 11.27 | 00:00:00 | | 2010-02-09 | 113,600 | 11.36 | 11.40 | 11.11 | 11.19 | 00:00:00 | | 2010-02-10 | 120,800 | 11.17 | 11.20 | 10.90 | 11.01 | 00:00:00 | | 2010-02-11 | 77,700 | 11.09 | 11.70 | 11.01 | 11.21 | 00:00:00 | | 2010-02-12 | 92,000 | 11.17 | 11.27 | 11.11 | 11.18 | 00:00:00 | | 2010-02-16 | 177,100 | 11.44 | 11.62 | 11.35 | 11.50 | 00:00:00 | | 2010-02-17 | 85,400 | 11.58 | 11.63 | 11.50 | 11.56 | 00:00:00 | | 2010-02-18 | 97,600 | 11.61 | 11.68 | 11.46 | 11.56 | 00:00:00 | | 2010-02-19 | 88,000 | 11.45 | 11.75 | 11.38 | 11.73 | 00:00:00 | | 2010-02-22 | 123,100 | 11.78 | 11.97 | 11.70 | 11.93 | 00:00:00 | | 2010-02-23 | 215,700 | 11.92 | 12.06 | 11.83 | 12.03 | 00:00:00 | | 2010-02-24 | 128,500 | 12.03 | 12.05 | 11.83 | 12.05 | 00:00:00 | | 2010-02-25 | 76,700 | 11.89 | 12.01 | 11.80 | 11.91 | 00:00:00 | | 2010-02-26 | 118,800 | 11.90 | 12.08 | 11.88 | 12.05 | 00:00:00 | | 2010-03-01 | 172,400 | 12.02 | 12.13 | 11.91 | 11.94 | 00:00:00 | | 2010-03-02 | 129,300 | 12.00 | 12.08 | 11.94 | 12.07 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
