|
 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 | | 2010-03-02 | 129,300 | 12.00 | 12.08 | 11.94 | 12.07 | 00:00:00 | | 2010-03-03 | 142,200 | 12.05 | 12.16 | 11.93 | 12.14 | 00:00:00 | | 2010-03-04 | 88,700 | 12.16 | 12.33 | 12.11 | 12.30 | 00:00:00 | | 2010-03-05 | 172,700 | 12.32 | 12.60 | 12.24 | 12.41 | 00:00:00 | | 2010-03-08 | 127,900 | 12.67 | 12.67 | 12.49 | 12.60 | 00:00:00 | | 2010-03-09 | 177,100 | 12.65 | 13.02 | 12.65 | 12.91 | 00:00:00 | | 2010-03-10 | 206,400 | 12.88 | 12.97 | 12.77 | 12.86 | 00:00:00 | | 2010-03-11 | 124,000 | 12.84 | 13.05 | 12.79 | 12.97 | 00:00:00 | | 2010-03-12 | 248,700 | 12.99 | 13.37 | 12.99 | 13.37 | 00:00:00 | | 2010-03-15 | 201,900 | 13.37 | 13.55 | 13.19 | 13.44 | 00:00:00 | | 2010-03-16 | 509,300 | 13.44 | 13.49 | 12.67 | 12.84 | 00:00:00 | | 2010-03-17 | 282,200 | 12.79 | 12.96 | 12.66 | 12.79 | 00:00:00 | | 2010-03-18 | 148,400 | 12.80 | 13.08 | 12.71 | 13.04 | 00:00:00 | | 2010-03-19 | 139,100 | 13.01 | 13.55 | 12.79 | 13.39 | 00:00:00 | | 2010-03-22 | 276,300 | 13.19 | 13.35 | 12.56 | 12.66 | 00:00:00 | | 2010-03-23 | 217,900 | 12.69 | 12.77 | 12.32 | 12.42 | 00:00:00 | | 2010-03-24 | 129,800 | 12.39 | 12.77 | 12.18 | 12.77 | 00:00:00 | | 2010-03-25 | 58,400 | 12.80 | 12.87 | 12.65 | 12.71 | 00:00:00 | | 2010-03-26 | 199,900 | 12.73 | 12.73 | 12.00 | 12.42 | 00:00:00 | | 2010-03-29 | 184,200 | 12.50 | 12.50 | 12.15 | 12.40 | 00:00:00 | | 2010-03-30 | 141,100 | 12.39 | 12.50 | 12.25 | 12.47 | 00:00:00 | | 2010-03-31 | 389,500 | 12.35 | 12.35 | 11.86 | 12.02 | 00:00:00 | | 2010-04-01 | 439,800 | 12.00 | 12.04 | 11.61 | 11.63 | 00:00:00 | | 2010-04-05 | 303,400 | 11.59 | 11.61 | 11.29 | 11.54 | 00:00:00 | | 2010-04-06 | 179,200 | 11.60 | 11.89 | 11.56 | 11.84 | 00:00:00 | | 2010-04-07 | 103,800 | 11.86 | 11.95 | 11.75 | 11.80 | 00:00:00 | | 2010-04-08 | 77,100 | 11.78 | 11.84 | 11.65 | 11.78 | 00:00:00 | | 2010-04-09 | 77,900 | 11.77 | 11.97 | 11.77 | 11.82 | 00:00:00 | | 2010-04-12 | 89,500 | 11.78 | 12.07 | 11.78 | 12.06 | 00:00:00 | | 2010-04-13 | 92,200 | 12.13 | 12.28 | 12.06 | 12.24 | 00:00:00 | | 2010-04-14 | 55,400 | 12.37 | 12.38 | 12.22 | 12.28 | 00:00:00 | | 2010-04-15 | 41,900 | 12.27 | 12.35 | 12.09 | 12.11 | 00:00:00 | | 2010-04-16 | 93,300 | 12.06 | 12.18 | 11.94 | 12.08 | 00:00:00 | | 2010-04-19 | 130,600 | 12.15 | 12.35 | 12.06 | 12.35 | 00:00:00 | | 2010-04-20 | 120,300 | 12.55 | 12.65 | 12.48 | 12.63 | 00:00:00 | | 2010-04-21 | 40,500 | 12.68 | 12.73 | 12.55 | 12.62 | 00:00:00 | | 2010-04-22 | 65,500 | 12.67 | 12.73 | 12.49 | 12.73 | 00:00:00 | | 2010-04-23 | 58,900 | 12.70 | 12.86 | 12.60 | 12.82 | 00:00:00 | | 2010-04-26 | 75,200 | 12.89 | 12.89 | 12.79 | 12.86 | 00:00:00 | | 2010-04-27 | 93,800 | 12.77 | 12.80 | 12.38 | 12.41 | 00:00:00 | | 2010-04-28 | 60,800 | 12.40 | 12.59 | 12.29 | 12.50 | 00:00:00 | | 2010-04-29 | 78,100 | 12.65 | 12.67 | 12.56 | 12.59 | 00:00:00 | | 2010-04-30 | 49,600 | 12.60 | 12.60 | 12.43 | 12.50 | 00:00:00 | | 2010-05-03 | 95,000 | 12.55 | 12.59 | 12.45 | 12.53 | 00:00:00 | | 2010-05-04 | 145,500 | 12.40 | 12.40 | 11.97 | 12.11 | 00:00:00 | | 2010-05-05 | 167,200 | 11.93 | 12.15 | 11.75 | 11.82 | 00:00:00 | | 2010-05-06 | 372,400 | 11.78 | 11.88 | 10.97 | 11.30 | 00:00:00 | | 2010-05-07 | 213,000 | 11.20 | 11.50 | 11.06 | 11.35 | 00:00:00 | | 2010-05-10 | 161,700 | 11.96 | 11.98 | 11.56 | 11.72 | 00:00:00 | | 2010-05-11 | 91,600 | 11.75 | 11.96 | 11.70 | 11.96 | 00:00:00 | | 2010-05-12 | 100,700 | 12.01 | 12.36 | 11.95 | 12.33 | 00:00:00 | | 2010-05-13 | 96,700 | 12.35 | 12.42 | 12.17 | 12.32 | 00:00:00 | | 2010-05-14 | 109,600 | 12.27 | 12.27 | 11.98 | 12.12 | 00:00:00 | | 2010-05-17 | 148,900 | 12.14 | 12.21 | 11.78 | 12.00 | 00:00:00 | | 2010-05-18 | 195,300 | 12.05 | 12.25 | 11.72 | 11.75 | 00:00:00 | | 2010-05-19 | 261,000 | 11.60 | 11.68 | 11.15 | 11.36 | 00:00:00 | | 2010-05-20 | 304,400 | 11.19 | 11.20 | 10.74 | 10.86 | 00:00:00 | | 2010-05-21 | 269,200 | 10.39 | 11.77 | 10.38 | 10.79 | 00:00:00 | | 2010-05-24 | 99,500 | 11.00 | 11.21 | 10.72 | 11.01 | 00:00:00 | | 2010-05-25 | 236,000 | 10.49 | 10.94 | 10.38 | 10.92 | 00:00:00 | | 2010-05-26 | 215,200 | 11.27 | 11.74 | 11.10 | 11.66 | 00:00:00 | | 2010-05-27 | 124,100 | 11.93 | 12.19 | 10.78 | 12.08 | 00:00:00 | | 2010-05-28 | 57,000 | 12.15 | 12.20 | 11.76 | 11.95 | 00:00:00 | | 2010-06-01 | 107,300 | 11.76 | 11.93 | 11.52 | 11.75 | 00:00:00 | | 2010-06-02 | 75,400 | 11.76 | 11.87 | 11.60 | 11.80 | 00:00:00 | | 2010-06-03 | 99,900 | 11.83 | 12.03 | 11.81 | 11.90 | 00:00:00 | | 2010-06-04 | 68,900 | 11.77 | 12.00 | 11.60 | 11.65 | 00:00:00 | | 2010-06-07 | 75,900 | 11.61 | 11.70 | 11.49 | 11.58 | 00:00:00 | | 2010-06-08 | 48,100 | 11.60 | 11.78 | 11.57 | 11.75 | 00:00:00 | | 2010-06-09 | 53,000 | 11.95 | 11.99 | 11.68 | 11.70 | 00:00:00 | | 2010-06-10 | 51,700 | 12.02 | 12.03 | 11.77 | 11.90 | 00:00:00 | | 2010-06-11 | 55,500 | 11.78 | 11.90 | 11.75 | 11.90 | 00:00:00 | | 2010-06-14 | 93,000 | 11.96 | 12.00 | 11.87 | 11.92 | 00:00:00 | | 2010-06-15 | 82,300 | 11.93 | 12.33 | 11.93 | 12.27 | 00:00:00 | | 2010-06-16 | 85,100 | 12.22 | 12.28 | 11.59 | 12.18 | 00:00:00 | | 2010-06-17 | 53,400 | 12.23 | 12.26 | 12.06 | 12.20 | 00:00:00 | | 2010-06-18 | 63,300 | 12.16 | 12.41 | 12.12 | 12.39 | 00:00:00 | | 2010-06-21 | 67,600 | 12.52 | 12.53 | 12.30 | 12.38 | 00:00:00 | | 2010-06-22 | 65,900 | 12.40 | 12.50 | 12.34 | 12.40 | 00:00:00 | | 2010-06-23 | 65,100 | 12.23 | 12.31 | 12.12 | 12.13 | 00:00:00 | | 2010-06-24 | 66,400 | 12.07 | 12.14 | 12.02 | 12.11 | 00:00:00 | | 2010-06-25 | 77,900 | 12.13 | 12.36 | 12.10 | 12.35 | 00:00:00 | | 2010-06-28 | 62,200 | 12.26 | 12.34 | 12.12 | 12.16 | 00:00:00 | | 2010-06-29 | 91,800 | 12.03 | 12.03 | 11.60 | 11.69 | 00:00:00 | | 2010-06-30 | 74,300 | 11.77 | 11.80 | 11.58 | 11.60 | 00:00:00 | | 2010-07-01 | 91,400 | 11.87 | 11.87 | 11.35 | 11.54 | 00:00:00 | | 2010-07-02 | 56,400 | 11.55 | 11.63 | 11.51 | 11.55 | 00:00:00 | | 2010-07-06 | 84,400 | 11.65 | 11.74 | 11.58 | 11.66 | 00:00:00 | | 2010-07-07 | 103,500 | 11.73 | 12.05 | 11.67 | 11.98 | 00:00:00 | | 2010-07-08 | 73,700 | 12.13 | 12.24 | 11.84 | 11.99 | 00:00:00 | | 2010-07-09 | 36,500 | 12.06 | 12.14 | 11.99 | 12.04 | 00:00:00 | | 2010-07-12 | 62,300 | 12.06 | 12.29 | 12.04 | 12.20 | 00:00:00 | | 2010-07-13 | 69,600 | 12.39 | 12.46 | 12.24 | 12.30 | 00:00:00 | | 2010-07-14 | 24,100 | 12.33 | 12.36 | 12.23 | 12.27 | 00:00:00 | | 2010-07-15 | 39,200 | 12.22 | 12.30 | 12.06 | 12.14 | 00:00:00 | | 2010-07-16 | 57,300 | 12.05 | 12.12 | 12.00 | 12.02 | 00:00:00 | | 2010-07-19 | 28,600 | 12.07 | 12.21 | 12.07 | 12.21 | 00:00:00 | | 2010-07-20 | 40,300 | 12.09 | 12.43 | 12.05 | 12.43 | 00:00:00 | | 2010-07-21 | 36,700 | 12.49 | 12.50 | 12.33 | 12.38 | 00:00:00 | | 2010-07-22 | 56,000 | 12.44 | 12.44 | 12.18 | 12.18 | 00:00:00 | | 2010-07-23 | 143,700 | 12.30 | 12.87 | 12.10 | 12.48 | 00:00:00 | | 2010-07-26 | 129,600 | 12.48 | 12.82 | 12.48 | 12.62 | 00:00:00 | | 2010-07-27 | 111,500 | 12.94 | 12.94 | 12.64 | 12.79 | 00:00:00 | | 2010-07-28 | 103,100 | 12.84 | 12.97 | 12.49 | 12.49 | 00:00:00 | | 2010-07-29 | 104,500 | 12.69 | 12.79 | 12.40 | 12.43 | 00:00:00 | | 2010-07-30 | 191,900 | 12.52 | 12.97 | 12.46 | 12.93 | 00:00:00 | | 2010-08-02 | 169,400 | 13.15 | 13.48 | 12.95 | 13.21 | 00:00:00 | | 2010-08-03 | 162,900 | 13.01 | 13.15 | 12.80 | 13.03 | 00:00:00 | | 2010-08-04 | 89,900 | 13.00 | 13.00 | 12.81 | 13.00 | 00:00:00 | | 2010-08-05 | 96,100 | 12.99 | 13.09 | 12.85 | 13.03 | 00:00:00 | | 2010-08-06 | 76,000 | 13.00 | 13.08 | 12.81 | 13.00 | 00:00:00 | | 2010-08-09 | 103,400 | 12.66 | 12.99 | 12.66 | 12.85 | 00:00:00 | | 2010-08-10 | 165,500 | 12.86 | 12.88 | 12.66 | 12.84 | 00:00:00 | | 2010-08-11 | 203,300 | 12.84 | 13.13 | 12.52 | 12.62 | 00:00:00 | | 2010-08-12 | 132,800 | 12.30 | 12.79 | 12.30 | 12.69 | 00:00:00 | | 2010-08-13 | 523,400 | 13.04 | 13.19 | 12.77 | 13.09 | 00:00:00 | | 2010-08-16 | 267,600 | 13.24 | 13.24 | 13.00 | 13.11 | 00:00:00 | | 2010-08-17 | 242,900 | 13.24 | 13.24 | 13.10 | 13.20 | 00:00:00 | | 2010-08-18 | 129,800 | 13.24 | 13.24 | 13.10 | 13.13 | 00:00:00 | | 2010-08-19 | 162,300 | 13.24 | 13.24 | 12.85 | 13.02 | 00:00:00 | | 2010-08-20 | 162,500 | 12.94 | 13.08 | 12.83 | 12.94 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
