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 2024-04-27
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2011-02-10	128,100	15.25	15.29	15.15	15.20	00:00:00
2011-02-11	141,100	15.21	15.50	15.19	15.50	00:00:00
2011-02-14	159,700	15.56	15.60	15.38	15.52	00:00:00
2011-02-15	123,100	15.50	15.52	15.40	15.51	00:00:00
2011-02-16	125,400	15.51	15.52	15.40	15.45	00:00:00
2011-02-17	159,600	15.40	15.55	15.40	15.54	00:00:00
2011-02-18	255,300	15.60	15.60	15.48	15.52	00:00:00
2011-02-22	191,400	15.50	15.52	15.40	15.46	00:00:00
2011-02-23	192,600	15.47	15.48	15.30	15.33	00:00:00
2011-02-24	144,400	15.33	15.43	15.30	15.37	00:00:00
2011-02-25	124,700	15.49	15.49	15.35	15.38	00:00:00
2011-02-28	157,900	15.47	15.50	15.44	15.46	00:00:00
2011-03-01	145,700	15.45	15.49	15.40	15.45	00:00:00
2011-03-02	159,400	15.50	15.59	15.45	15.51	00:00:00
2011-03-03	92,600	15.54	15.59	15.49	15.55	00:00:00
2011-03-04	93,800	15.52	15.60	15.50	15.53	00:00:00
2011-03-07	122,100	15.58	15.60	15.50	15.52	00:00:00
2011-03-08	104,400	15.57	15.63	15.52	15.59	00:00:00
2011-03-09	153,500	15.60	15.75	15.56	15.59	00:00:00
2011-03-10	162,700	15.50	15.60	15.40	15.41	00:00:00
2011-03-11	157,100	15.35	15.52	15.10	15.47	00:00:00
2011-03-14	116,300	15.59	15.59	15.35	15.39	00:00:00
2011-03-15	256,700	15.25	15.31	15.20	15.26	00:00:00
2011-03-16	277,400	15.21	15.26	14.82	14.97	00:00:00
2011-03-17	209,800	14.91	15.12	14.74	15.04	00:00:00
2011-03-18	185,700	15.17	15.32	15.00	15.27	00:00:00
2011-03-21	198,900	15.66	15.66	15.35	15.52	00:00:00
2011-03-22	177,500	15.60	15.60	15.22	15.27	00:00:00
2011-03-23	269,500	15.25	15.25	15.01	15.09	00:00:00
2011-03-24	417,600	15.19	15.19	14.80	14.93	00:00:00
2011-03-25	251,300	15.01	15.08	14.92	15.05	00:00:00
2011-03-28	173,100	15.05	15.27	15.05	15.14	00:00:00
2011-03-29	228,900	14.72	15.15	14.72	14.96	00:00:00
2011-03-30	159,700	14.99	15.12	14.96	15.04	00:00:00
2011-03-31	131,800	15.06	15.17	15.00	15.13	00:00:00
2011-04-01	162,000	15.19	15.33	15.16	15.23	00:00:00
2011-04-04	144,100	15.17	15.32	15.17	15.26	00:00:00
2011-04-05	94,300	15.25	15.42	15.22	15.42	00:00:00
2011-04-06	373,100	15.35	15.42	15.00	15.09	00:00:00
2011-04-07	181,300	15.07	15.17	15.02	15.10	00:00:00
2011-04-08	108,300	15.10	15.18	15.05	15.09	00:00:00
2011-04-11	175,100	15.10	15.15	14.98	15.00	00:00:00
2011-04-12	424,300	14.96	14.96	14.67	14.68	00:00:00
2011-04-13	476,900	14.74	14.78	14.33	14.48	00:00:00
2011-04-14	202,900	14.50	14.58	14.37	14.58	00:00:00
2011-04-15	178,600	14.56	14.75	14.49	14.57	00:00:00
2011-04-18	224,000	14.64	14.64	14.40	14.57	00:00:00
2011-04-19	180,600	14.59	14.80	14.59	14.67	00:00:00
2011-04-20	169,200	14.71	14.91	14.71	14.84	00:00:00
2011-04-21	159,600	14.90	15.03	14.80	14.97	00:00:00
2011-04-25	207,100	15.06	15.18	14.96	15.18	00:00:00
2011-04-26	242,600	15.18	15.30	15.11	15.25	00:00:00
2011-04-27	18,200	15.25	15.25	14.98	15.07	00:00:00
2011-04-28	104,000	15.07	15.15	15.02	15.14	00:00:00
2011-04-29	119,000	15.11	15.24	15.05	15.18	00:00:00
2011-05-02	222,000	15.30	15.30	15.14	15.25	00:00:00
2011-05-03	183,000	15.25	15.35	15.15	15.32	00:00:00
2011-05-04	257,000	15.35	15.40	15.12	15.34	00:00:00
2011-05-05	241,900	15.23	15.36	15.13	15.33	00:00:00
2011-05-06	188,500	15.37	15.49	15.23	15.26	00:00:00
2011-05-09	236,000	15.29	15.48	15.25	15.45	00:00:00
2011-05-10	294,100	15.45	15.60	15.45	15.56	00:00:00
2011-05-11	235,800	15.58	15.60	15.44	15.55	00:00:00
2011-05-12	269,000	15.54	15.62	15.23	15.31	00:00:00
2011-05-13	297,600	15.26	15.28	15.00	15.17	00:00:00
2011-05-16	218,900	15.14	15.17	15.03	15.07	00:00:00
2011-05-17	226,400	15.03	15.06	14.97	15.00	00:00:00
2011-05-18	236,600	15.09	15.13	15.00	15.12	00:00:00
2011-05-19	201,900	15.28	15.28	15.10	15.14	00:00:00
2011-05-20	202,100	15.15	15.26	15.03	15.16	00:00:00
2011-05-23	225,200	15.13	15.20	15.04	15.12	00:00:00
2011-05-24	335,600	15.10	15.14	14.95	15.10	00:00:00
2011-05-25	220,800	15.10	15.15	15.00	15.11	00:00:00
2011-05-26	158,500	15.02	15.08	14.97	15.08	00:00:00
2011-05-27	185,300	15.10	15.34	15.10	15.32	00:00:00
2011-05-31	220,700	15.59	15.59	15.33	15.45	00:00:00
2011-06-01	149,800	15.42	15.48	15.21	15.31	00:00:00
2011-06-02	238,900	15.07	15.33	15.05	15.32	00:00:00
2011-06-03	208,800	15.20	15.34	15.08	15.24	00:00:00
2011-06-06	236,700	15.24	15.31	15.16	15.20	00:00:00
2011-06-07	177,200	15.19	15.38	15.19	15.33	00:00:00
2011-06-08	255,600	15.29	15.35	15.02	15.08	00:00:00
2011-06-09	230,800	15.02	15.29	15.02	15.26	00:00:00
2011-06-10	466,200	15.27	15.32	14.87	15.18	00:00:00
2011-06-13	380,100	15.18	15.43	15.18	15.41	00:00:00
2011-06-14	573,800	15.48	15.63	15.43	15.60	00:00:00
2011-06-15	348,000	15.56	15.57	15.37	15.54	00:00:00
2011-06-16	310,500	15.45	15.54	15.25	15.44	00:00:00
2011-06-17	266,100	15.45	15.47	15.22	15.41	00:00:00
2011-06-20	416,000	15.37	15.49	15.12	15.25	00:00:00
2011-06-21	456,400	15.39	15.58	15.27	15.58	00:00:00
2011-06-22	638,000	15.55	16.18	15.45	15.85	00:00:00
2011-06-23	816,800	15.61	15.63	15.20	15.51	00:00:00
2011-06-24	7,306,800	15.51	15.68	15.25	15.30	00:00:00
2011-06-27	651,300	15.41	15.41	15.15	15.24	00:00:00
2011-06-28	593,200	15.25	15.25	15.06	15.13	00:00:00
2011-06-29	192,100	15.16	15.26	15.10	15.13	00:00:00
2011-06-30	261,600	15.23	15.25	15.09	15.22	00:00:00
2011-07-01	276,000	15.21	15.44	15.10	15.41	00:00:00
2011-07-05	440,100	15.31	15.49	15.31	15.47	00:00:00
2011-07-06	478,400	15.50	15.81	15.46	15.76	00:00:00
2011-07-07	434,600	15.86	16.03	15.83	16.02	00:00:00
2011-07-08	394,600	15.94	16.04	15.84	15.97	00:00:00
2011-07-11	309,800	15.93	16.05	15.75	15.83	00:00:00
2011-07-12	288,900	15.80	15.99	15.80	15.86	00:00:00
2011-07-13	364,800	15.96	16.10	15.85	16.09	00:00:00
2011-07-14	250,200	16.11	16.11	15.85	15.86	00:00:00
2011-07-15	289,800	15.90	16.05	15.90	16.02	00:00:00
2011-07-18	319,800	16.17	16.18	15.90	15.97	00:00:00
2011-07-19	324,500	16.10	16.24	16.07	16.23	00:00:00
2011-07-20	199,000	16.19	16.26	16.11	16.18	00:00:00
2011-07-21	416,800	16.28	16.34	16.11	16.31	00:00:00
2011-07-22	182,500	16.29	16.31	16.13	16.25	00:00:00
2011-07-25	186,100	16.15	16.28	16.15	16.15	00:00:00
2011-07-26	219,200	16.15	16.25	16.14	16.14	00:00:00
2011-07-27	348,300	16.07	16.07	15.55	15.58	00:00:00
2011-07-28	237,500	15.53	15.77	15.51	15.68	00:00:00
2011-07-29	392,400	15.56	15.61	15.41	15.61	00:00:00
2011-08-01	309,000	15.76	16.28	15.76	16.14	00:00:00
2011-08-02	375,100	15.95	16.07	15.59	15.59	00:00:00
2011-08-03	425,100	15.63	15.74	15.21	15.43	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 > >>