|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-06-23 | 5,104 | 66.06 | 67.00 | 64.56 | 64.56 | 00:00:00 | | 2000-06-26 | 7,748 | 64.63 | 65.31 | 62.94 | 63.50 | 00:00:00 | | 2000-06-27 | 10,511 | 63.56 | 63.69 | 62.50 | 62.75 | 00:00:00 | | 2000-06-28 | 5,353 | 63.13 | 63.38 | 61.69 | 61.86 | 00:00:00 | | 2000-06-29 | 8,994 | 62.06 | 62.50 | 61.56 | 62.31 | 00:00:00 | | 2000-06-30 | 7,857 | 62.13 | 62.69 | 61.75 | 61.94 | 00:00:00 | | 2000-07-03 | 3,872 | 61.88 | 63.38 | 61.63 | 63.38 | 00:00:00 | | 2000-07-05 | 8,795 | 62.88 | 63.25 | 61.19 | 62.19 | 00:00:00 | | 2000-07-06 | 4,703 | 62.63 | 62.88 | 62.00 | 62.44 | 00:00:00 | | 2000-07-07 | 4,503 | 62.81 | 64.94 | 62.69 | 63.75 | 00:00:00 | | 2000-07-10 | 3,771 | 63.81 | 64.00 | 62.25 | 62.25 | 00:00:00 | | 2000-07-11 | 6,223 | 62.38 | 62.88 | 62.19 | 62.31 | 00:00:00 | | 2000-07-12 | 9,040 | 62.06 | 62.50 | 61.88 | 62.25 | 00:00:00 | | 2000-07-13 | 8,800 | 62.31 | 63.00 | 61.88 | 62.69 | 00:00:00 | | 2000-07-14 | 10,176 | 62.69 | 62.75 | 61.75 | 62.00 | 00:00:00 | | 2000-07-17 | 7,953 | 61.50 | 62.50 | 61.00 | 61.16 | 00:00:00 | | 2000-07-18 | 11,675 | 60.63 | 60.75 | 59.56 | 59.75 | 00:00:00 | | 2000-07-19 | 15,388 | 62.00 | 62.44 | 61.69 | 62.13 | 00:00:00 | | 2000-07-20 | 18,686 | 62.06 | 63.31 | 61.63 | 62.94 | 00:00:00 | | 2000-07-21 | 8,546 | 63.13 | 63.13 | 60.75 | 60.81 | 00:00:00 | | 2000-07-24 | 16,197 | 61.06 | 61.50 | 59.50 | 60.44 | 00:00:00 | | 2000-07-25 | 14,782 | 61.19 | 62.31 | 60.44 | 62.13 | 00:00:00 | | 2000-07-26 | 12,073 | 61.50 | 62.44 | 60.81 | 61.69 | 00:00:00 | | 2000-07-27 | 10,193 | 61.88 | 62.06 | 60.81 | 61.06 | 00:00:00 | | 2000-07-28 | 8,455 | 61.06 | 61.31 | 59.00 | 59.38 | 00:00:00 | | 2000-07-31 | 11,399 | 59.44 | 62.13 | 59.13 | 61.63 | 00:00:00 | | 2000-08-01 | 9,030 | 61.75 | 64.00 | 61.63 | 63.19 | 00:00:00 | | 2000-08-02 | 9,409 | 63.00 | 64.75 | 62.31 | 63.44 | 00:00:00 | | 2000-08-03 | 4,334 | 63.19 | 63.44 | 62.50 | 63.00 | 00:00:00 | | 2000-08-04 | 4,828 | 63.00 | 63.13 | 62.38 | 62.63 | 00:00:00 | | 2000-08-07 | 8,605 | 62.56 | 64.38 | 62.50 | 64.31 | 00:00:00 | | 2000-08-08 | 5,942 | 64.13 | 64.13 | 63.13 | 63.75 | 00:00:00 | | 2000-08-09 | 5,909 | 63.63 | 63.63 | 61.19 | 61.88 | 00:00:00 | | 2000-08-10 | 7,847 | 61.88 | 62.13 | 60.25 | 62.06 | 00:00:00 | | 2000-08-11 | 4,922 | 62.06 | 62.06 | 61.25 | 61.56 | 00:00:00 | | 2000-08-14 | 7,622 | 61.50 | 63.81 | 60.88 | 63.50 | 00:00:00 | | 2000-08-15 | 4,654 | 63.13 | 63.56 | 62.56 | 62.56 | 00:00:00 | | 2000-08-16 | 75,536 | 61.38 | 61.44 | 55.56 | 56.75 | 00:00:00 | | 2000-08-17 | 28,361 | 56.81 | 57.19 | 55.81 | 56.75 | 00:00:00 | | 2000-08-18 | 12,261 | 56.81 | 56.88 | 55.38 | 56.06 | 00:00:00 | | 2000-08-21 | 8,349 | 57.06 | 57.13 | 56.00 | 56.13 | 00:00:00 | | 2000-08-22 | 13,128 | 56.25 | 56.31 | 54.94 | 55.06 | 00:00:00 | | 2000-08-23 | 16,330 | 55.00 | 55.69 | 54.00 | 54.38 | 00:00:00 | | 2000-08-24 | 27,939 | 54.44 | 55.00 | 51.88 | 52.75 | 00:00:00 | | 2000-08-25 | 35,044 | 51.81 | 52.25 | 50.50 | 50.81 | 00:00:00 | | 2000-08-28 | 45,336 | 51.00 | 51.38 | 49.31 | 50.38 | 00:00:00 | | 2000-08-29 | 28,078 | 50.56 | 52.13 | 50.06 | 51.44 | 00:00:00 | | 2000-08-30 | 17,167 | 51.25 | 51.44 | 50.50 | 50.81 | 00:00:00 | | 2000-08-31 | 18,078 | 50.88 | 51.44 | 50.31 | 50.58 | 00:00:00 | | 2000-09-01 | 21,824 | 50.50 | 50.75 | 48.75 | 49.81 | 00:00:00 | | 2000-09-05 | 14,948 | 49.50 | 50.25 | 48.94 | 48.94 | 00:00:00 | | 2000-09-06 | 26,273 | 48.75 | 48.94 | 47.75 | 48.13 | 00:00:00 | | 2000-09-07 | 29,407 | 48.38 | 51.88 | 48.38 | 48.75 | 00:00:00 | | 2000-09-08 | 19,891 | 49.50 | 52.88 | 49.50 | 51.75 | 00:00:00 | | 2000-09-11 | 13,116 | 52.19 | 53.63 | 52.19 | 53.00 | 00:00:00 | | 2000-09-12 | 14,154 | 54.88 | 54.94 | 53.38 | 53.44 | 00:00:00 | | 2000-09-13 | 12,411 | 53.19 | 53.25 | 51.50 | 51.75 | 00:00:00 | | 2000-09-14 | 11,224 | 51.75 | 51.94 | 50.94 | 51.44 | 00:00:00 | | 2000-09-15 | 12,696 | 50.88 | 51.19 | 50.00 | 50.50 | 00:00:00 | | 2000-09-18 | 7,723 | 50.50 | 50.56 | 49.50 | 49.75 | 00:00:00 | | 2000-09-19 | 11,727 | 49.75 | 50.31 | 48.69 | 49.50 | 00:00:00 | | 2000-09-20 | 8,741 | 49.44 | 49.50 | 47.88 | 48.50 | 00:00:00 | | 2000-09-21 | 14,670 | 48.38 | 50.00 | 47.75 | 50.00 | 00:00:00 | | 2000-09-22 | 13,352 | 49.63 | 50.38 | 49.06 | 49.75 | 00:00:00 | | 2000-09-25 | 11,354 | 50.25 | 51.75 | 50.19 | 50.75 | 00:00:00 | | 2000-09-26 | 13,349 | 50.94 | 50.94 | 49.69 | 49.94 | 00:00:00 | | 2000-09-27 | 11,433 | 50.06 | 50.38 | 49.63 | 50.00 | 00:00:00 | | 2000-09-28 | 10,352 | 50.00 | 51.69 | 49.88 | 51.50 | 00:00:00 | | 2000-09-29 | 10,969 | 51.38 | 53.13 | 51.31 | 52.19 | 00:00:00 | | 2000-10-02 | 8,062 | 52.25 | 52.63 | 50.50 | 51.25 | 00:00:00 | | 2000-10-03 | 7,588 | 51.50 | 53.00 | 51.44 | 52.38 | 00:00:00 | | 2000-10-04 | 7,599 | 52.38 | 54.13 | 52.25 | 53.94 | 00:00:00 | | 2000-10-05 | 8,176 | 53.81 | 55.81 | 53.69 | 55.38 | 00:00:00 | | 2000-10-06 | 10,180 | 54.00 | 55.31 | 53.69 | 55.00 | 00:00:00 | | 2000-10-09 | 6,695 | 54.75 | 54.94 | 53.31 | 53.69 | 00:00:00 | | 2000-10-10 | 6,580 | 53.56 | 54.19 | 53.13 | 54.00 | 00:00:00 | | 2000-10-11 | 6,521 | 53.50 | 53.88 | 51.94 | 52.50 | 00:00:00 | | 2000-10-12 | 4,319 | 52.81 | 52.81 | 50.94 | 51.38 | 00:00:00 | | 2000-10-13 | 7,261 | 51.13 | 53.56 | 50.81 | 53.56 | 00:00:00 | | 2000-10-16 | 8,335 | 53.44 | 53.56 | 52.63 | 53.38 | 00:00:00 | | 2000-10-17 | 8,689 | 53.25 | 53.25 | 51.75 | 52.06 | 00:00:00 | | 2000-10-18 | 8,756 | 51.81 | 53.06 | 50.63 | 52.50 | 00:00:00 | | 2000-10-19 | 8,266 | 52.31 | 54.56 | 52.00 | 54.25 | 00:00:00 | | 2000-10-20 | 7,769 | 54.25 | 56.44 | 54.06 | 56.31 | 00:00:00 | | 2000-10-23 | 6,454 | 56.38 | 56.38 | 55.44 | 56.06 | 00:00:00 | | 2000-10-24 | 7,169 | 56.31 | 57.56 | 56.13 | 56.63 | 00:00:00 | | 2000-10-25 | 7,838 | 56.38 | 57.06 | 55.25 | 57.00 | 00:00:00 | | 2000-10-26 | 7,138 | 56.75 | 57.31 | 55.31 | 55.81 | 00:00:00 | | 2000-10-27 | 8,061 | 55.56 | 58.38 | 55.56 | 58.00 | 00:00:00 | | 2000-10-30 | 9,324 | 58.31 | 60.75 | 58.31 | 60.38 | 00:00:00 | | 2000-10-31 | 16,503 | 60.38 | 65.06 | 60.38 | 64.44 | 00:00:00 | | 2000-11-01 | 13,227 | 63.75 | 63.81 | 62.19 | 62.81 | 00:00:00 | | 2000-11-02 | 12,505 | 62.75 | 63.19 | 61.75 | 62.94 | 00:00:00 | | 2000-11-03 | 7,158 | 62.69 | 64.88 | 62.63 | 64.06 | 00:00:00 | | 2000-11-06 | 8,213 | 63.81 | 63.81 | 60.81 | 61.69 | 00:00:00 | | 2000-11-07 | 7,441 | 61.44 | 63.31 | 61.25 | 62.81 | 00:00:00 | | 2000-11-08 | 5,954 | 62.81 | 64.44 | 62.25 | 63.88 | 00:00:00 | | 2000-11-09 | 7,230 | 63.88 | 64.38 | 62.00 | 63.31 | 00:00:00 | | 2000-11-10 | 4,452 | 63.31 | 63.31 | 62.50 | 62.75 | 00:00:00 | | 2000-11-13 | 10,450 | 62.50 | 62.50 | 61.13 | 62.00 | 00:00:00 | | 2000-11-14 | 9,855 | 62.25 | 62.25 | 60.50 | 61.75 | 00:00:00 | | 2000-11-15 | 7,242 | 61.75 | 61.75 | 60.19 | 60.94 | 00:00:00 | | 2000-11-16 | 12,407 | 61.94 | 63.69 | 61.75 | 63.44 | 00:00:00 | | 2000-11-17 | 9,228 | 63.00 | 63.00 | 60.25 | 60.81 | 00:00:00 | | 2000-11-20 | 8,961 | 60.56 | 60.75 | 58.63 | 59.50 | 00:00:00 | | 2000-11-21 | 7,135 | 59.38 | 59.94 | 59.00 | 59.19 | 00:00:00 | | 2000-11-22 | 5,247 | 59.19 | 59.19 | 57.88 | 58.69 | 00:00:00 | | 2000-11-24 | 2,478 | 58.63 | 60.44 | 58.25 | 58.94 | 00:00:00 | | 2000-11-27 | 5,889 | 58.81 | 60.06 | 58.31 | 60.00 | 00:00:00 | | 2000-11-28 | 5,742 | 60.25 | 61.00 | 59.69 | 60.25 | 00:00:00 | | 2000-11-29 | 7,158 | 60.19 | 61.38 | 59.94 | 60.75 | 00:00:00 | | 2000-11-30 | 5,581 | 60.50 | 61.50 | 59.38 | 61.25 | 00:00:00 | | 2000-12-01 | 10,021 | 61.38 | 63.44 | 61.13 | 62.00 | 00:00:00 | | 2000-12-04 | 9,526 | 60.88 | 62.25 | 60.56 | 61.00 | 00:00:00 | | 2000-12-05 | 6,593 | 61.00 | 61.94 | 60.81 | 61.38 | 00:00:00 | | 2000-12-06 | 6,537 | 61.75 | 63.44 | 61.63 | 62.75 | 00:00:00 | | 2000-12-07 | 4,902 | 62.25 | 62.94 | 62.00 | 62.88 | 00:00:00 | | 2000-12-08 | 4,482 | 63.19 | 63.25 | 61.69 | 61.88 | 00:00:00 | | 2000-12-11 | 4,046 | 62.00 | 63.13 | 61.00 | 62.25 | 00:00:00 | | 2000-12-12 | 6,366 | 62.00 | 64.31 | 61.88 | 63.94 | 00:00:00 | | 2000-12-13 | 15,587 | 63.69 | 64.88 | 63.56 | 64.31 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
