|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-06-07 | 7,483 | 58.83 | 58.83 | 57.98 | 57.99 | 00:00:00 | | 2001-06-08 | 5,736 | 57.99 | 58.16 | 57.60 | 58.05 | 00:00:00 | | 2001-06-11 | 5,752 | 57.95 | 58.20 | 57.95 | 58.09 | 00:00:00 | | 2001-06-12 | 9,298 | 57.90 | 58.00 | 57.26 | 57.95 | 00:00:00 | | 2001-06-13 | 5,408 | 57.80 | 58.45 | 57.77 | 58.11 | 00:00:00 | | 2001-06-14 | 4,495 | 57.91 | 58.16 | 56.79 | 57.00 | 00:00:00 | | 2001-06-15 | 6,570 | 56.25 | 57.25 | 56.18 | 56.43 | 00:00:00 | | 2001-06-18 | 4,481 | 56.25 | 56.73 | 55.30 | 55.45 | 00:00:00 | | 2001-06-19 | 6,797 | 55.70 | 56.30 | 55.25 | 56.15 | 00:00:00 | | 2001-06-20 | 8,022 | 56.15 | 58.01 | 56.15 | 57.49 | 00:00:00 | | 2001-06-21 | 6,342 | 57.25 | 58.15 | 57.15 | 58.03 | 00:00:00 | | 2001-06-22 | 7,918 | 58.00 | 58.38 | 57.51 | 57.63 | 00:00:00 | | 2001-06-25 | 5,568 | 57.83 | 58.14 | 56.75 | 57.30 | 00:00:00 | | 2001-06-26 | 7,189 | 57.10 | 59.05 | 57.10 | 58.21 | 00:00:00 | | 2001-06-27 | 7,280 | 58.05 | 58.38 | 57.20 | 58.11 | 00:00:00 | | 2001-06-28 | 10,494 | 58.30 | 60.34 | 58.30 | 60.20 | 00:00:00 | | 2001-06-29 | 14,819 | 60.05 | 61.30 | 59.73 | 61.26 | 00:00:00 | | 2001-07-02 | 9,340 | 60.75 | 61.00 | 59.75 | 61.00 | 00:00:00 | | 2001-07-03 | 4,198 | 61.23 | 61.23 | 60.55 | 60.79 | 00:00:00 | | 2001-07-05 | 11,329 | 60.80 | 63.03 | 60.50 | 62.58 | 00:00:00 | | 2001-07-06 | 5,773 | 62.40 | 62.41 | 60.55 | 60.78 | 00:00:00 | | 2001-07-09 | 6,696 | 60.05 | 61.05 | 59.80 | 60.63 | 00:00:00 | | 2001-07-10 | 9,649 | 60.38 | 61.82 | 60.38 | 61.82 | 00:00:00 | | 2001-07-11 | 10,761 | 61.67 | 62.81 | 61.67 | 62.75 | 00:00:00 | | 2001-07-12 | 7,675 | 63.30 | 63.30 | 62.42 | 63.25 | 00:00:00 | | 2001-07-13 | 12,875 | 63.25 | 64.75 | 62.87 | 64.28 | 00:00:00 | | 2001-07-16 | 12,685 | 64.40 | 65.00 | 64.20 | 64.83 | 00:00:00 | | 2001-07-17 | 9,148 | 64.83 | 65.15 | 64.42 | 64.90 | 00:00:00 | | 2001-07-18 | 14,116 | 64.50 | 64.51 | 61.40 | 62.40 | 00:00:00 | | 2001-07-19 | 9,950 | 62.65 | 64.20 | 62.22 | 63.92 | 00:00:00 | | 2001-07-20 | 12,723 | 63.42 | 63.60 | 61.89 | 62.00 | 00:00:00 | | 2001-07-23 | 9,628 | 62.26 | 63.60 | 62.25 | 62.38 | 00:00:00 | | 2001-07-24 | 7,514 | 62.30 | 62.30 | 60.80 | 61.02 | 00:00:00 | | 2001-07-25 | 5,657 | 61.17 | 62.21 | 60.55 | 62.01 | 00:00:00 | | 2001-07-26 | 7,526 | 62.00 | 62.05 | 61.35 | 62.00 | 00:00:00 | | 2001-07-27 | 4,879 | 62.00 | 62.00 | 61.60 | 61.89 | 00:00:00 | | 2001-07-30 | 5,465 | 61.89 | 61.93 | 61.65 | 61.88 | 00:00:00 | | 2001-07-31 | 8,461 | 61.49 | 61.90 | 61.20 | 61.65 | 00:00:00 | | 2001-08-01 | 15,728 | 63.00 | 64.85 | 62.31 | 64.09 | 00:00:00 | | 2001-08-02 | 7,546 | 64.34 | 64.50 | 63.05 | 63.15 | 00:00:00 | | 2001-08-03 | 6,653 | 63.20 | 63.20 | 61.21 | 61.70 | 00:00:00 | | 2001-08-06 | 5,150 | 61.70 | 61.84 | 60.39 | 60.40 | 00:00:00 | | 2001-08-07 | 5,209 | 60.50 | 61.15 | 60.30 | 60.70 | 00:00:00 | | 2001-08-08 | 4,398 | 60.45 | 60.75 | 59.50 | 59.50 | 00:00:00 | | 2001-08-09 | 3,847 | 59.35 | 60.14 | 59.17 | 59.64 | 00:00:00 | | 2001-08-10 | 5,734 | 59.75 | 61.69 | 58.90 | 61.41 | 00:00:00 | | 2001-08-13 | 4,879 | 60.95 | 60.95 | 59.85 | 60.55 | 00:00:00 | | 2001-08-14 | 4,593 | 60.65 | 61.36 | 60.40 | 61.06 | 00:00:00 | | 2001-08-15 | 50,219 | 57.50 | 58.25 | 55.10 | 56.90 | 00:00:00 | | 2001-08-16 | 21,213 | 57.70 | 58.00 | 56.95 | 57.94 | 00:00:00 | | 2001-08-17 | 11,053 | 57.69 | 57.90 | 57.50 | 57.76 | 00:00:00 | | 2001-08-20 | 11,365 | 57.62 | 57.98 | 57.33 | 57.37 | 00:00:00 | | 2001-08-21 | 8,585 | 57.38 | 57.69 | 57.20 | 57.22 | 00:00:00 | | 2001-08-22 | 8,804 | 56.75 | 56.82 | 56.18 | 56.31 | 00:00:00 | | 2001-08-23 | 6,850 | 56.21 | 57.00 | 56.17 | 56.67 | 00:00:00 | | 2001-08-24 | 4,797 | 56.68 | 57.25 | 56.12 | 57.04 | 00:00:00 | | 2001-08-27 | 10,911 | 57.10 | 58.07 | 57.09 | 57.80 | 00:00:00 | | 2001-08-28 | 11,411 | 57.75 | 57.93 | 57.02 | 57.75 | 00:00:00 | | 2001-08-29 | 5,672 | 58.15 | 58.20 | 57.35 | 57.82 | 00:00:00 | | 2001-08-30 | 8,724 | 57.82 | 58.40 | 57.12 | 57.43 | 00:00:00 | | 2001-08-31 | 6,788 | 57.33 | 58.07 | 57.27 | 58.00 | 00:00:00 | | 2001-09-04 | 7,678 | 58.01 | 59.18 | 58.01 | 58.81 | 00:00:00 | | 2001-09-05 | 12,031 | 58.70 | 59.20 | 57.20 | 57.90 | 00:00:00 | | 2001-09-06 | 12,467 | 56.67 | 57.54 | 56.52 | 57.08 | 00:00:00 | | 2001-09-07 | 10,589 | 57.08 | 57.42 | 56.45 | 56.65 | 00:00:00 | | 2001-09-10 | 11,217 | 56.15 | 57.28 | 56.13 | 57.07 | 00:00:00 | | 2001-09-17 | 13,705 | 55.57 | 57.42 | 54.57 | 56.62 | 00:00:00 | | 2001-09-18 | 10,986 | 56.42 | 58.04 | 56.22 | 57.18 | 00:00:00 | | 2001-09-19 | 13,933 | 56.50 | 57.30 | 56.50 | 57.06 | 00:00:00 | | 2001-09-20 | 8,696 | 56.95 | 57.85 | 56.62 | 57.20 | 00:00:00 | | 2001-09-21 | 12,819 | 55.30 | 57.04 | 54.83 | 55.25 | 00:00:00 | | 2001-09-24 | 6,861 | 57.00 | 57.50 | 56.03 | 56.63 | 00:00:00 | | 2001-09-25 | 8,524 | 56.78 | 57.85 | 56.60 | 57.71 | 00:00:00 | | 2001-09-26 | 4,407 | 57.96 | 58.50 | 57.75 | 57.99 | 00:00:00 | | 2001-09-27 | 5,864 | 57.99 | 58.27 | 57.70 | 57.77 | 00:00:00 | | 2001-09-28 | 9,201 | 57.78 | 59.25 | 57.66 | 57.95 | 00:00:00 | | 2001-10-01 | 8,022 | 57.99 | 59.30 | 57.80 | 58.39 | 00:00:00 | | 2001-10-02 | 7,992 | 58.64 | 60.83 | 58.48 | 60.64 | 00:00:00 | | 2001-10-03 | 7,501 | 61.09 | 61.09 | 60.03 | 60.49 | 00:00:00 | | 2001-10-04 | 7,416 | 60.25 | 60.97 | 60.25 | 60.82 | 00:00:00 | | 2001-10-05 | 4,478 | 60.82 | 61.35 | 60.31 | 61.27 | 00:00:00 | | 2001-10-08 | 5,098 | 61.15 | 62.32 | 60.96 | 61.73 | 00:00:00 | | 2001-10-09 | 6,367 | 61.48 | 61.48 | 60.67 | 61.15 | 00:00:00 | | 2001-10-10 | 6,907 | 60.90 | 62.40 | 60.82 | 61.89 | 00:00:00 | | 2001-10-11 | 8,383 | 62.14 | 63.30 | 61.11 | 61.99 | 00:00:00 | | 2001-10-12 | 5,598 | 61.74 | 61.88 | 59.90 | 60.31 | 00:00:00 | | 2001-10-15 | 5,105 | 60.70 | 60.70 | 59.81 | 59.99 | 00:00:00 | | 2001-10-16 | 5,318 | 59.99 | 60.85 | 59.50 | 60.57 | 00:00:00 | | 2001-10-17 | 5,384 | 60.57 | 61.20 | 60.06 | 60.29 | 00:00:00 | | 2001-10-18 | 5,613 | 60.07 | 60.27 | 59.26 | 59.29 | 00:00:00 | | 2001-10-19 | 11,576 | 59.29 | 59.40 | 58.22 | 59.03 | 00:00:00 | | 2001-10-22 | 6,155 | 58.83 | 59.05 | 58.23 | 58.80 | 00:00:00 | | 2001-10-23 | 13,274 | 59.00 | 59.26 | 56.92 | 58.00 | 00:00:00 | | 2001-10-24 | 8,343 | 58.15 | 59.50 | 57.50 | 59.47 | 00:00:00 | | 2001-10-25 | 6,125 | 59.17 | 59.55 | 58.36 | 59.54 | 00:00:00 | | 2001-10-26 | 5,032 | 59.40 | 60.25 | 58.74 | 59.81 | 00:00:00 | | 2001-10-29 | 8,155 | 59.45 | 59.75 | 58.50 | 58.80 | 00:00:00 | | 2001-10-30 | 10,416 | 57.75 | 57.76 | 56.90 | 57.16 | 00:00:00 | | 2001-10-31 | 7,262 | 57.66 | 57.72 | 57.13 | 57.14 | 00:00:00 | | 2001-11-01 | 10,049 | 57.19 | 60.14 | 56.90 | 59.97 | 00:00:00 | | 2001-11-02 | 9,377 | 59.77 | 61.20 | 59.45 | 59.82 | 00:00:00 | | 2001-11-05 | 4,867 | 60.35 | 60.36 | 59.87 | 60.16 | 00:00:00 | | 2001-11-06 | 4,581 | 60.20 | 60.50 | 59.75 | 60.50 | 00:00:00 | | 2001-11-07 | 6,060 | 60.50 | 60.64 | 59.70 | 59.85 | 00:00:00 | | 2001-11-08 | 5,132 | 60.00 | 61.50 | 59.91 | 61.08 | 00:00:00 | | 2001-11-09 | 3,577 | 61.09 | 62.13 | 60.66 | 60.99 | 00:00:00 | | 2001-11-12 | 3,107 | 60.99 | 60.99 | 59.95 | 60.79 | 00:00:00 | | 2001-11-13 | 5,334 | 61.00 | 62.00 | 60.60 | 61.27 | 00:00:00 | | 2001-11-14 | 9,230 | 62.60 | 62.65 | 61.30 | 62.51 | 00:00:00 | | 2001-11-15 | 8,791 | 62.41 | 62.71 | 61.91 | 62.25 | 00:00:00 | | 2001-11-16 | 5,677 | 62.50 | 63.06 | 62.00 | 62.84 | 00:00:00 | | 2001-11-19 | 5,652 | 63.00 | 63.78 | 62.65 | 63.36 | 00:00:00 | | 2001-11-20 | 6,312 | 63.30 | 63.94 | 62.90 | 63.24 | 00:00:00 | | 2001-11-21 | 5,793 | 63.10 | 63.58 | 62.75 | 63.55 | 00:00:00 | | 2001-11-23 | 1,175 | 63.52 | 63.93 | 63.13 | 63.76 | 00:00:00 | | 2001-11-26 | 4,158 | 63.78 | 63.93 | 62.48 | 63.65 | 00:00:00 | | 2001-11-27 | 5,239 | 63.45 | 63.46 | 62.50 | 62.84 | 00:00:00 | | 2001-11-28 | 8,012 | 62.84 | 63.22 | 62.10 | 63.12 | 00:00:00 | | 2001-11-29 | 10,721 | 63.37 | 64.35 | 63.00 | 64.05 | 00:00:00 | | 2001-11-30 | 12,056 | 64.00 | 65.15 | 63.90 | 65.08 | 00:00:00 | | 2001-12-03 | 10,632 | 64.90 | 65.00 | 64.26 | 64.98 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
