|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2000-12-13 | 15,587 | 63.69 | 64.88 | 63.56 | 64.31 | 00:00:00 | 2000-12-14 | 8,456 | 64.19 | 64.94 | 64.19 | 64.75 | 00:00:00 | 2000-12-15 | 15,363 | 64.75 | 65.63 | 63.56 | 64.44 | 00:00:00 | 2000-12-18 | 5,767 | 64.19 | 64.25 | 62.38 | 62.94 | 00:00:00 | 2000-12-19 | 11,801 | 62.25 | 62.25 | 60.38 | 60.63 | 00:00:00 | 2000-12-20 | 10,020 | 60.38 | 60.56 | 57.50 | 57.88 | 00:00:00 | 2000-12-21 | 10,900 | 57.00 | 58.13 | 55.13 | 58.00 | 00:00:00 | 2000-12-22 | 11,097 | 58.00 | 58.81 | 57.69 | 58.06 | 00:00:00 | 2000-12-26 | 5,173 | 58.31 | 59.63 | 58.31 | 59.31 | 00:00:00 | 2000-12-27 | 8,022 | 59.06 | 61.38 | 58.63 | 61.38 | 00:00:00 | 2000-12-28 | 6,872 | 61.63 | 62.13 | 61.31 | 61.88 | 00:00:00 | 2000-12-29 | 8,196 | 61.25 | 63.19 | 61.25 | 62.44 | 00:00:00 | 2001-01-02 | 6,930 | 62.44 | 62.69 | 61.25 | 62.00 | 00:00:00 | 2001-01-03 | 12,384 | 62.00 | 65.31 | 62.00 | 65.31 | 00:00:00 | 2001-01-04 | 13,605 | 64.00 | 68.44 | 63.69 | 67.81 | 00:00:00 | 2001-01-05 | 7,026 | 66.63 | 66.94 | 65.00 | 65.50 | 00:00:00 | 2001-01-08 | 9,331 | 65.75 | 66.00 | 62.00 | 64.06 | 00:00:00 | 2001-01-09 | 12,352 | 63.69 | 65.25 | 63.31 | 64.56 | 00:00:00 | 2001-01-10 | 9,645 | 64.31 | 66.94 | 64.06 | 66.19 | 00:00:00 | 2001-01-11 | 6,581 | 66.56 | 67.00 | 66.00 | 66.31 | 00:00:00 | 2001-01-12 | 9,480 | 66.31 | 67.88 | 66.31 | 67.50 | 00:00:00 | 2001-01-16 | 9,117 | 67.50 | 68.19 | 66.44 | 67.63 | 00:00:00 | 2001-01-17 | 8,253 | 67.44 | 68.13 | 67.25 | 68.13 | 00:00:00 | 2001-01-18 | 12,774 | 68.25 | 68.69 | 66.94 | 67.94 | 00:00:00 | 2001-01-19 | 10,288 | 67.94 | 67.94 | 66.63 | 67.94 | 00:00:00 | 2001-01-22 | 6,693 | 67.94 | 67.94 | 66.25 | 67.75 | 00:00:00 | 2001-01-23 | 8,068 | 68.38 | 68.69 | 67.81 | 68.25 | 00:00:00 | 2001-01-24 | 7,600 | 68.31 | 68.69 | 67.44 | 67.75 | 00:00:00 | 2001-01-25 | 6,803 | 67.75 | 68.06 | 66.63 | 67.88 | 00:00:00 | 2001-01-26 | 59,707 | 63.75 | 63.94 | 58.75 | 59.88 | 00:00:00 | 2001-01-29 | 14,829 | 60.00 | 61.99 | 58.90 | 61.32 | 00:00:00 | 2001-01-30 | 15,587 | 61.42 | 61.42 | 59.76 | 60.80 | 00:00:00 | 2001-01-31 | 33,697 | 59.80 | 59.90 | 58.40 | 59.18 | 00:00:00 | 2001-02-01 | 14,364 | 59.18 | 59.98 | 58.43 | 59.24 | 00:00:00 | 2001-02-02 | 13,395 | 59.24 | 59.24 | 56.96 | 57.27 | 00:00:00 | 2001-02-05 | 12,157 | 57.40 | 57.47 | 55.83 | 57.24 | 00:00:00 | 2001-02-06 | 11,819 | 57.20 | 58.35 | 56.97 | 57.15 | 00:00:00 | 2001-02-07 | 32,404 | 56.25 | 56.25 | 53.81 | 55.06 | 00:00:00 | 2001-02-08 | 14,836 | 55.35 | 56.28 | 55.20 | 55.36 | 00:00:00 | 2001-02-09 | 13,179 | 55.61 | 55.85 | 55.00 | 55.10 | 00:00:00 | 2001-02-12 | 9,411 | 55.02 | 56.39 | 55.01 | 55.41 | 00:00:00 | 2001-02-13 | 14,221 | 55.00 | 55.00 | 52.99 | 53.71 | 00:00:00 | 2001-02-14 | 14,723 | 53.60 | 54.03 | 52.98 | 53.11 | 00:00:00 | 2001-02-15 | 23,450 | 53.16 | 55.08 | 52.84 | 53.29 | 00:00:00 | 2001-02-16 | 13,732 | 53.00 | 53.33 | 52.63 | 53.00 | 00:00:00 | 2001-02-20 | 9,302 | 53.01 | 54.53 | 52.81 | 53.70 | 00:00:00 | 2001-02-21 | 9,321 | 53.81 | 54.15 | 52.90 | 53.00 | 00:00:00 | 2001-02-22 | 11,828 | 52.62 | 53.79 | 52.29 | 53.56 | 00:00:00 | 2001-02-23 | 9,376 | 53.31 | 53.79 | 52.16 | 53.76 | 00:00:00 | 2001-02-26 | 11,302 | 53.51 | 55.20 | 53.51 | 54.52 | 00:00:00 | 2001-02-27 | 5,716 | 54.66 | 55.30 | 54.20 | 54.51 | 00:00:00 | 2001-02-28 | 9,046 | 54.76 | 55.10 | 53.30 | 53.70 | 00:00:00 | 2001-03-01 | 8,540 | 53.75 | 54.09 | 52.80 | 53.81 | 00:00:00 | 2001-03-02 | 8,000 | 52.81 | 55.10 | 52.26 | 54.10 | 00:00:00 | 2001-03-05 | 6,381 | 54.13 | 54.20 | 53.21 | 53.60 | 00:00:00 | 2001-03-06 | 4,967 | 54.00 | 55.17 | 54.00 | 54.20 | 00:00:00 | 2001-03-07 | 6,118 | 54.06 | 54.73 | 53.25 | 53.58 | 00:00:00 | 2001-03-08 | 6,353 | 53.55 | 54.88 | 53.55 | 54.72 | 00:00:00 | 2001-03-09 | 6,518 | 54.50 | 54.60 | 53.56 | 54.39 | 00:00:00 | 2001-03-12 | 13,240 | 54.39 | 55.94 | 53.92 | 55.50 | 00:00:00 | 2001-03-13 | 12,485 | 55.00 | 55.00 | 53.85 | 54.37 | 00:00:00 | 2001-03-14 | 10,507 | 54.37 | 54.37 | 52.40 | 53.47 | 00:00:00 | 2001-03-15 | 11,293 | 53.25 | 54.05 | 53.01 | 53.69 | 00:00:00 | 2001-03-16 | 13,364 | 52.35 | 53.59 | 52.25 | 52.40 | 00:00:00 | 2001-03-19 | 10,149 | 51.10 | 53.60 | 50.86 | 53.57 | 00:00:00 | 2001-03-20 | 6,050 | 53.13 | 53.30 | 52.00 | 52.02 | 00:00:00 | 2001-03-21 | 9,249 | 51.77 | 51.77 | 50.55 | 50.87 | 00:00:00 | 2001-03-22 | 12,711 | 50.87 | 50.97 | 49.43 | 50.55 | 00:00:00 | 2001-03-23 | 11,973 | 50.55 | 51.13 | 49.87 | 51.12 | 00:00:00 | 2001-03-26 | 6,719 | 51.62 | 52.55 | 51.50 | 52.21 | 00:00:00 | 2001-03-27 | 9,712 | 52.70 | 54.40 | 52.47 | 54.23 | 00:00:00 | 2001-03-28 | 6,495 | 54.24 | 54.24 | 52.00 | 52.33 | 00:00:00 | 2001-03-29 | 9,596 | 52.33 | 53.69 | 51.53 | 52.88 | 00:00:00 | 2001-03-30 | 8,354 | 53.13 | 53.20 | 52.05 | 52.46 | 00:00:00 | 2001-04-02 | 7,707 | 52.50 | 53.68 | 52.40 | 52.65 | 00:00:00 | 2001-04-03 | 9,263 | 52.40 | 52.69 | 50.70 | 50.96 | 00:00:00 | 2001-04-04 | 9,671 | 51.10 | 51.34 | 50.40 | 50.99 | 00:00:00 | 2001-04-05 | 8,451 | 51.73 | 53.00 | 51.02 | 52.40 | 00:00:00 | 2001-04-06 | 10,191 | 51.80 | 52.15 | 50.78 | 52.00 | 00:00:00 | 2001-04-09 | 7,989 | 51.25 | 52.90 | 51.10 | 51.80 | 00:00:00 | 2001-04-10 | 14,424 | 51.79 | 52.77 | 51.79 | 52.00 | 00:00:00 | 2001-04-11 | 8,366 | 52.05 | 52.45 | 51.05 | 51.23 | 00:00:00 | 2001-04-12 | 6,715 | 51.30 | 52.43 | 51.05 | 51.99 | 00:00:00 | 2001-04-16 | 5,987 | 51.99 | 52.60 | 51.75 | 52.12 | 00:00:00 | 2001-04-17 | 8,572 | 52.00 | 52.86 | 51.43 | 51.95 | 00:00:00 | 2001-04-18 | 12,115 | 52.00 | 52.72 | 51.65 | 52.49 | 00:00:00 | 2001-04-19 | 7,892 | 52.95 | 52.95 | 51.34 | 51.72 | 00:00:00 | 2001-04-20 | 9,736 | 52.00 | 52.01 | 50.69 | 50.95 | 00:00:00 | 2001-04-23 | 7,331 | 50.95 | 50.95 | 50.01 | 50.49 | 00:00:00 | 2001-04-24 | 6,769 | 50.05 | 52.00 | 50.02 | 50.66 | 00:00:00 | 2001-04-25 | 10,427 | 50.91 | 53.61 | 50.91 | 51.98 | 00:00:00 | 2001-04-26 | 9,898 | 52.83 | 54.20 | 52.13 | 52.75 | 00:00:00 | 2001-04-27 | 7,733 | 52.75 | 54.15 | 52.75 | 54.00 | 00:00:00 | 2001-04-30 | 9,529 | 54.50 | 54.90 | 54.25 | 54.61 | 00:00:00 | 2001-05-01 | 7,838 | 54.61 | 55.81 | 54.30 | 55.81 | 00:00:00 | 2001-05-02 | 9,266 | 55.60 | 56.70 | 55.50 | 56.40 | 00:00:00 | 2001-05-03 | 5,611 | 56.00 | 56.01 | 54.90 | 55.50 | 00:00:00 | 2001-05-04 | 5,234 | 54.75 | 56.10 | 54.75 | 55.88 | 00:00:00 | 2001-05-07 | 4,582 | 56.13 | 56.60 | 56.00 | 56.58 | 00:00:00 | 2001-05-08 | 5,522 | 56.79 | 57.21 | 54.75 | 54.92 | 00:00:00 | 2001-05-09 | 7,977 | 54.92 | 54.92 | 53.87 | 54.68 | 00:00:00 | 2001-05-10 | 6,336 | 55.18 | 56.26 | 54.84 | 55.61 | 00:00:00 | 2001-05-11 | 4,852 | 55.56 | 55.93 | 55.16 | 55.49 | 00:00:00 | 2001-05-14 | 4,874 | 55.74 | 56.66 | 55.02 | 56.45 | 00:00:00 | 2001-05-15 | 7,579 | 56.20 | 56.27 | 55.65 | 55.76 | 00:00:00 | 2001-05-16 | 9,389 | 55.76 | 58.84 | 55.60 | 57.97 | 00:00:00 | 2001-05-17 | 8,986 | 57.87 | 58.36 | 56.88 | 57.03 | 00:00:00 | 2001-05-18 | 5,479 | 57.05 | 57.70 | 56.96 | 57.56 | 00:00:00 | 2001-05-21 | 4,982 | 57.66 | 58.81 | 57.07 | 58.58 | 00:00:00 | 2001-05-22 | 10,144 | 57.80 | 57.98 | 57.50 | 57.65 | 00:00:00 | 2001-05-23 | 4,320 | 57.70 | 57.94 | 56.78 | 56.85 | 00:00:00 | 2001-05-24 | 4,704 | 57.15 | 57.34 | 56.51 | 56.58 | 00:00:00 | 2001-05-25 | 3,892 | 56.83 | 57.45 | 56.75 | 57.21 | 00:00:00 | 2001-05-29 | 3,991 | 57.00 | 57.33 | 56.70 | 57.15 | 00:00:00 | 2001-05-30 | 4,831 | 57.10 | 57.11 | 56.25 | 56.44 | 00:00:00 | 2001-05-31 | 6,171 | 56.34 | 57.99 | 56.30 | 57.99 | 00:00:00 | 2001-06-01 | 6,114 | 57.90 | 58.50 | 56.84 | 58.21 | 00:00:00 | 2001-06-04 | 3,785 | 58.11 | 58.62 | 57.75 | 58.48 | 00:00:00 | 2001-06-05 | 4,374 | 58.49 | 59.74 | 58.48 | 59.53 | 00:00:00 | 2001-06-06 | 5,847 | 59.08 | 59.95 | 58.98 | 59.08 | 00:00:00 | 2001-06-07 | 7,483 | 58.83 | 58.83 | 57.98 | 57.99 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|