TR4DER - Atlantic Power Co [AT] Historical Prices

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 2024-04-19
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2010-08-20	162,500	12.94	13.08	12.83	12.94	00:00:00
2010-08-23	158,600	12.94	13.10	12.90	12.95	00:00:00
2010-08-24	114,500	12.77	12.98	12.75	12.86	00:00:00
2010-08-25	145,500	12.95	12.95	12.63	12.74	00:00:00
2010-08-26	121,200	12.78	12.93	12.73	12.79	00:00:00
2010-08-27	25,200	12.80	12.81	12.60	12.67	00:00:00
2010-08-30	175,700	12.98	12.98	12.51	12.53	00:00:00
2010-08-31	97,200	12.50	12.63	12.45	12.50	00:00:00
2010-09-01	105,600	12.83	12.85	12.65	12.81	00:00:00
2010-09-02	233,900	12.88	12.98	12.68	12.91	00:00:00
2010-09-03	222,700	12.99	13.03	12.84	13.00	00:00:00
2010-09-07	332,800	13.05	13.05	12.91	13.00	00:00:00
2010-09-08	191,900	12.99	13.13	12.98	13.11	00:00:00
2010-09-09	194,100	13.11	13.24	13.09	13.19	00:00:00
2010-09-10	136,300	13.17	13.28	13.10	13.26	00:00:00
2010-09-13	170,700	13.30	13.35	13.25	13.32	00:00:00
2010-09-14	198,400	13.22	13.37	13.15	13.27	00:00:00
2010-09-15	100,700	13.31	13.37	13.19	13.37	00:00:00
2010-09-16	148,800	13.36	13.40	13.29	13.32	00:00:00
2010-09-17	63,000	13.27	13.40	13.26	13.36	00:00:00
2010-09-20	157,800	13.46	13.52	13.33	13.52	00:00:00
2010-09-21	155,900	13.49	13.60	13.45	13.57	00:00:00
2010-09-22	181,900	13.54	13.69	13.54	13.64	00:00:00
2010-09-23	112,000	13.47	13.60	13.47	13.51	00:00:00
2010-09-24	202,800	13.51	13.82	13.51	13.76	00:00:00
2010-09-27	145,500	13.79	13.89	13.77	13.81	00:00:00
2010-09-28	91,500	13.72	13.80	13.64	13.80	00:00:00
2010-09-29	135,600	13.80	14.00	13.76	13.97	00:00:00
2010-09-30	156,600	13.97	14.00	13.72	13.85	00:00:00
2010-10-01	129,600	13.86	13.89	13.78	13.87	00:00:00
2010-10-04	187,100	13.98	13.99	13.75	13.76	00:00:00
2010-10-05	202,400	13.80	13.99	13.66	13.94	00:00:00
2010-10-06	395,200	13.97	14.03	13.86	13.86	00:00:00
2010-10-07	90,500	13.86	13.95	13.76	13.80	00:00:00
2010-10-08	218,700	13.92	14.03	13.84	13.99	00:00:00
2010-10-11	165,100	14.05	14.38	14.03	14.19	00:00:00
2010-10-12	260,800	14.11	14.20	13.97	14.07	00:00:00
2010-10-13	1,213,200	13.80	13.80	13.42	13.50	00:00:00
2010-10-14	3,104,600	13.37	13.65	13.32	13.48	00:00:00
2010-10-15	402,900	13.50	13.55	13.40	13.49	00:00:00
2010-10-18	400,300	13.49	13.50	13.37	13.48	00:00:00
2010-10-19	377,600	13.36	13.48	13.32	13.44	00:00:00
2010-10-20	268,200	13.45	13.48	13.37	13.44	00:00:00
2010-10-21	281,600	13.50	13.50	13.28	13.32	00:00:00
2010-10-22	256,300	13.35	13.36	13.27	13.29	00:00:00
2010-10-25	343,200	13.35	13.45	13.30	13.44	00:00:00
2010-10-26	260,500	13.45	13.45	13.35	13.40	00:00:00
2010-10-27	393,800	13.34	13.40	13.26	13.33	00:00:00
2010-10-28	309,400	13.43	13.46	13.27	13.35	00:00:00
2010-10-29	180,000	13.36	13.43	13.31	13.38	00:00:00
2010-11-01	173,700	13.43	13.43	13.31	13.37	00:00:00
2010-11-02	143,700	13.44	13.45	13.37	13.43	00:00:00
2010-11-03	158,400	13.45	13.45	13.31	13.39	00:00:00
2010-11-04	226,000	13.40	13.45	13.32	13.39	00:00:00
2010-11-05	184,900	13.36	13.60	13.34	13.60	00:00:00
2010-11-08	277,600	13.55	13.76	13.55	13.71	00:00:00
2010-11-09	227,500	13.73	13.85	13.63	13.64	00:00:00
2010-11-10	156,400	13.64	13.78	13.60	13.70	00:00:00
2010-11-11	300,200	13.66	13.74	13.55	13.70	00:00:00
2010-11-12	223,500	13.61	13.74	13.55	13.62	00:00:00
2010-11-15	167,700	13.65	13.68	13.55	13.66	00:00:00
2010-11-16	297,900	13.56	13.57	13.40	13.43	00:00:00
2010-11-17	245,100	13.49	13.61	13.35	13.41	00:00:00
2010-11-18	216,000	13.64	13.68	13.47	13.52	00:00:00
2010-11-19	172,400	13.61	13.69	13.55	13.68	00:00:00
2010-11-22	128,000	13.74	13.74	13.57	13.67	00:00:00
2010-11-23	174,600	13.65	13.66	13.58	13.62	00:00:00
2010-11-24	150,600	13.70	13.75	13.66	13.75	00:00:00
2010-11-26	44,800	13.80	13.80	13.62	13.69	00:00:00
2010-11-29	254,900	13.77	13.99	13.65	13.95	00:00:00
2010-11-30	232,400	13.96	14.00	13.75	13.87	00:00:00
2010-12-01	249,800	13.99	14.00	13.90	13.94	00:00:00
2010-12-02	264,000	14.10	14.20	14.06	14.17	00:00:00
2010-12-03	200,000	14.22	14.28	14.11	14.24	00:00:00
2010-12-06	286,600	14.29	14.37	14.17	14.37	00:00:00
2010-12-07	217,800	14.38	14.43	14.23	14.25	00:00:00
2010-12-08	246,400	14.33	14.45	14.25	14.31	00:00:00
2010-12-09	208,300	14.41	14.45	14.22	14.39	00:00:00
2010-12-10	204,800	14.40	14.45	14.35	14.39	00:00:00
2010-12-13	255,000	14.37	14.38	14.28	14.33	00:00:00
2010-12-14	211,000	14.34	14.38	14.26	14.29	00:00:00
2010-12-15	151,100	14.30	14.35	14.26	14.34	00:00:00
2010-12-16	192,400	14.35	14.39	14.27	14.39	00:00:00
2010-12-17	266,000	14.41	14.90	14.36	14.89	00:00:00
2010-12-20	274,500	14.83	14.94	14.57	14.79	00:00:00
2010-12-21	177,200	14.85	14.85	14.61	14.76	00:00:00
2010-12-22	118,500	14.83	14.84	14.67	14.74	00:00:00
2010-12-23	131,300	14.79	14.84	14.74	14.84	00:00:00
2010-12-27	117,300	14.86	14.86	14.52	14.78	00:00:00
2010-12-28	123,500	14.75	14.81	14.55	14.75	00:00:00
2010-12-29	156,900	14.75	14.98	14.73	14.86	00:00:00
2010-12-30	82,500	14.88	14.88	14.75	14.76	00:00:00
2010-12-31	91,500	14.71	14.84	14.71	14.76	00:00:00
2011-01-03	188,000	15.00	15.05	14.75	14.76	00:00:00
2011-01-04	162,500	14.82	14.89	14.73	14.75	00:00:00
2011-01-05	164,900	14.75	14.99	14.75	14.90	00:00:00
2011-01-06	141,700	14.95	14.95	14.77	14.93	00:00:00
2011-01-07	270,300	14.98	15.00	14.90	14.98	00:00:00
2011-01-10	179,200	15.01	15.07	14.89	15.05	00:00:00
2011-01-11	175,800	15.10	15.13	15.03	15.10	00:00:00
2011-01-12	190,200	15.24	15.24	15.12	15.20	00:00:00
2011-01-13	188,800	15.20	15.32	15.16	15.27	00:00:00
2011-01-14	132,000	15.16	15.34	15.16	15.34	00:00:00
2011-01-18	191,200	15.26	15.40	15.21	15.23	00:00:00
2011-01-19	265,400	15.21	15.31	15.09	15.11	00:00:00
2011-01-20	223,200	15.14	15.15	14.92	15.00	00:00:00
2011-01-21	131,700	15.10	15.17	15.01	15.03	00:00:00
2011-01-24	232,700	15.29	15.39	15.06	15.32	00:00:00
2011-01-25	177,700	15.24	15.32	15.10	15.13	00:00:00
2011-01-26	172,800	15.19	15.32	15.10	15.23	00:00:00
2011-01-27	117,300	15.23	15.30	15.20	15.29	00:00:00
2011-01-28	152,000	15.27	15.30	15.09	15.24	00:00:00
2011-01-31	128,900	15.20	15.39	15.19	15.31	00:00:00
2011-02-01	163,400	15.34	15.42	15.33	15.41	00:00:00
2011-02-02	145,100	15.56	15.67	15.42	15.60	00:00:00
2011-02-03	119,500	15.64	15.64	15.40	15.44	00:00:00
2011-02-04	102,500	15.44	15.50	15.35	15.46	00:00:00
2011-02-07	127,900	15.47	15.50	15.39	15.45	00:00:00
2011-02-08	148,500	15.47	15.55	15.40	15.42	00:00:00
2011-02-09	181,300	15.45	15.45	15.22	15.27	00:00:00
2011-02-10	128,100	15.25	15.29	15.15	15.20	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>