|
 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 | | 2001-12-03 | 10,632 | 64.90 | 65.00 | 64.26 | 64.98 | 00:00:00 | | 2001-12-04 | 6,583 | 64.60 | 64.76 | 64.38 | 64.59 | 00:00:00 | | 2001-12-05 | 11,880 | 63.95 | 64.95 | 63.88 | 64.00 | 00:00:00 | | 2001-12-06 | 11,697 | 64.10 | 64.15 | 63.25 | 63.62 | 00:00:00 | | 2001-12-07 | 9,558 | 63.10 | 63.20 | 62.10 | 62.45 | 00:00:00 | | 2001-12-10 | 9,577 | 62.45 | 62.79 | 61.90 | 62.30 | 00:00:00 | | 2001-12-11 | 7,165 | 62.25 | 62.32 | 61.70 | 62.04 | 00:00:00 | | 2001-12-12 | 8,530 | 62.15 | 62.20 | 61.68 | 61.85 | 00:00:00 | | 2001-12-13 | 8,358 | 61.65 | 62.30 | 61.15 | 62.01 | 00:00:00 | | 2001-12-14 | 5,388 | 61.66 | 62.24 | 61.34 | 61.96 | 00:00:00 | | 2001-12-17 | 6,165 | 62.18 | 63.85 | 62.13 | 63.85 | 00:00:00 | | 2001-12-18 | 7,639 | 63.60 | 64.08 | 63.29 | 63.60 | 00:00:00 | | 2001-12-19 | 12,309 | 63.55 | 63.72 | 63.13 | 63.20 | 00:00:00 | | 2001-12-20 | 4,732 | 63.26 | 63.33 | 62.35 | 62.47 | 00:00:00 | | 2001-12-21 | 14,534 | 62.22 | 62.80 | 61.53 | 61.80 | 00:00:00 | | 2001-12-24 | 2,382 | 62.30 | 62.30 | 61.45 | 61.62 | 00:00:00 | | 2001-12-26 | 4,094 | 61.66 | 62.46 | 61.44 | 61.58 | 00:00:00 | | 2001-12-27 | 5,342 | 61.60 | 62.65 | 61.58 | 62.50 | 00:00:00 | | 2001-12-28 | 5,690 | 62.70 | 62.93 | 61.84 | 62.13 | 00:00:00 | | 2001-12-31 | 4,411 | 62.15 | 62.60 | 61.63 | 61.73 | 00:00:00 | | 2002-01-02 | 8,657 | 61.75 | 62.51 | 61.35 | 62.51 | 00:00:00 | | 2002-01-03 | 7,260 | 62.55 | 62.55 | 61.71 | 62.50 | 00:00:00 | | 2002-01-04 | 6,038 | 62.60 | 63.25 | 62.29 | 62.58 | 00:00:00 | | 2002-01-07 | 10,422 | 62.57 | 62.58 | 60.80 | 61.00 | 00:00:00 | | 2002-01-08 | 20,212 | 59.75 | 59.76 | 58.75 | 59.10 | 00:00:00 | | 2002-01-09 | 17,846 | 59.00 | 59.00 | 57.00 | 57.93 | 00:00:00 | | 2002-01-10 | 20,286 | 57.77 | 58.20 | 57.50 | 58.03 | 00:00:00 | | 2002-01-11 | 11,022 | 58.23 | 58.35 | 57.94 | 58.04 | 00:00:00 | | 2002-01-14 | 13,708 | 58.00 | 58.00 | 57.20 | 57.45 | 00:00:00 | | 2002-01-15 | 13,153 | 57.90 | 57.90 | 57.21 | 57.51 | 00:00:00 | | 2002-01-16 | 12,828 | 57.50 | 57.50 | 56.70 | 56.95 | 00:00:00 | | 2002-01-17 | 7,331 | 57.05 | 57.35 | 56.70 | 57.24 | 00:00:00 | | 2002-01-18 | 8,790 | 57.15 | 57.45 | 56.86 | 56.89 | 00:00:00 | | 2002-01-22 | 10,944 | 57.05 | 57.18 | 55.90 | 56.25 | 00:00:00 | | 2002-01-23 | 11,344 | 56.45 | 56.50 | 55.40 | 56.07 | 00:00:00 | | 2002-01-24 | 15,344 | 56.50 | 58.50 | 56.05 | 58.46 | 00:00:00 | | 2002-01-25 | 10,720 | 58.15 | 58.30 | 56.20 | 56.50 | 00:00:00 | | 2002-01-28 | 7,251 | 56.00 | 56.56 | 55.90 | 56.25 | 00:00:00 | | 2002-01-29 | 13,260 | 56.25 | 56.30 | 54.42 | 54.62 | 00:00:00 | | 2002-01-30 | 13,510 | 54.62 | 54.80 | 53.39 | 54.38 | 00:00:00 | | 2002-01-31 | 7,624 | 54.51 | 56.10 | 54.51 | 55.48 | 00:00:00 | | 2002-02-01 | 6,821 | 55.68 | 56.45 | 55.35 | 55.68 | 00:00:00 | | 2002-02-04 | 14,163 | 55.58 | 56.05 | 54.63 | 54.74 | 00:00:00 | | 2002-02-05 | 12,583 | 54.84 | 55.70 | 53.60 | 54.41 | 00:00:00 | | 2002-02-06 | 16,494 | 54.46 | 54.62 | 52.15 | 52.95 | 00:00:00 | | 2002-02-07 | 11,133 | 53.00 | 55.10 | 52.95 | 54.65 | 00:00:00 | | 2002-02-08 | 8,715 | 54.30 | 55.38 | 54.30 | 55.12 | 00:00:00 | | 2002-02-11 | 9,984 | 55.37 | 56.21 | 55.10 | 56.07 | 00:00:00 | | 2002-02-12 | 8,607 | 56.07 | 56.40 | 55.20 | 56.21 | 00:00:00 | | 2002-02-13 | 6,211 | 56.20 | 56.70 | 55.50 | 56.18 | 00:00:00 | | 2002-02-14 | 6,436 | 56.58 | 56.79 | 55.74 | 56.10 | 00:00:00 | | 2002-02-15 | 11,259 | 55.96 | 56.20 | 54.79 | 55.09 | 00:00:00 | | 2002-02-19 | 13,751 | 54.90 | 54.90 | 54.05 | 54.14 | 00:00:00 | | 2002-02-20 | 6,917 | 53.80 | 55.44 | 53.79 | 55.43 | 00:00:00 | | 2002-02-21 | 8,143 | 54.80 | 55.30 | 53.20 | 53.50 | 00:00:00 | | 2002-02-22 | 9,126 | 53.70 | 55.44 | 53.60 | 55.08 | 00:00:00 | | 2002-02-25 | 6,107 | 55.00 | 56.75 | 54.98 | 56.32 | 00:00:00 | | 2002-02-26 | 11,461 | 57.07 | 57.98 | 56.48 | 56.48 | 00:00:00 | | 2002-02-27 | 9,256 | 56.64 | 57.35 | 55.76 | 55.89 | 00:00:00 | | 2002-02-28 | 7,864 | 56.19 | 57.00 | 55.65 | 55.65 | 00:00:00 | | 2002-03-01 | 8,401 | 55.82 | 56.38 | 55.42 | 55.93 | 00:00:00 | | 2002-03-04 | 12,315 | 56.25 | 56.38 | 54.96 | 56.02 | 00:00:00 | | 2002-03-05 | 9,141 | 56.02 | 56.32 | 55.52 | 55.92 | 00:00:00 | | 2002-03-06 | 11,181 | 56.27 | 56.98 | 56.25 | 56.85 | 00:00:00 | | 2002-03-07 | 7,312 | 56.95 | 56.96 | 56.22 | 56.95 | 00:00:00 | | 2002-03-08 | 10,937 | 57.50 | 58.30 | 57.35 | 58.30 | 00:00:00 | | 2002-03-11 | 7,932 | 58.10 | 58.18 | 57.58 | 57.67 | 00:00:00 | | 2002-03-12 | 6,785 | 56.90 | 58.26 | 56.77 | 57.75 | 00:00:00 | | 2002-03-13 | 7,598 | 57.80 | 58.04 | 57.15 | 57.20 | 00:00:00 | | 2002-03-14 | 7,375 | 57.32 | 57.48 | 56.88 | 57.11 | 00:00:00 | | 2002-03-15 | 9,821 | 57.61 | 57.61 | 56.25 | 56.75 | 00:00:00 | | 2002-03-18 | 5,465 | 56.85 | 57.00 | 56.62 | 56.69 | 00:00:00 | | 2002-03-19 | 19,765 | 54.80 | 55.33 | 54.48 | 54.85 | 00:00:00 | | 2002-03-20 | 12,073 | 54.60 | 55.05 | 53.95 | 54.18 | 00:00:00 | | 2002-03-21 | 6,340 | 54.32 | 54.70 | 53.83 | 53.93 | 00:00:00 | | 2002-03-22 | 14,496 | 54.00 | 54.09 | 53.23 | 53.23 | 00:00:00 | | 2002-03-25 | 11,555 | 53.28 | 53.40 | 53.00 | 53.20 | 00:00:00 | | 2002-03-26 | 7,987 | 53.65 | 54.25 | 53.65 | 54.20 | 00:00:00 | | 2002-03-27 | 12,829 | 54.27 | 55.79 | 54.00 | 55.21 | 00:00:00 | | 2002-03-28 | 8,627 | 55.65 | 55.75 | 55.25 | 55.55 | 00:00:00 | | 2002-04-01 | 6,596 | 55.05 | 55.15 | 54.64 | 55.11 | 00:00:00 | | 2002-04-02 | 6,114 | 55.00 | 55.33 | 54.65 | 55.17 | 00:00:00 | | 2002-04-03 | 10,008 | 55.52 | 56.35 | 54.80 | 55.13 | 00:00:00 | | 2002-04-04 | 13,682 | 55.33 | 55.46 | 54.75 | 55.10 | 00:00:00 | | 2002-04-05 | 4,611 | 55.10 | 55.20 | 54.34 | 54.86 | 00:00:00 | | 2002-04-08 | 6,401 | 54.00 | 54.66 | 53.95 | 54.48 | 00:00:00 | | 2002-04-09 | 12,091 | 54.23 | 54.42 | 53.05 | 53.50 | 00:00:00 | | 2002-04-10 | 14,469 | 53.10 | 53.60 | 52.61 | 53.46 | 00:00:00 | | 2002-04-11 | 8,705 | 53.45 | 53.61 | 51.75 | 51.82 | 00:00:00 | | 2002-04-12 | 10,065 | 51.99 | 52.70 | 51.45 | 52.20 | 00:00:00 | | 2002-04-15 | 7,240 | 52.55 | 52.55 | 51.99 | 52.04 | 00:00:00 | | 2002-04-16 | 9,439 | 52.55 | 55.18 | 52.55 | 55.14 | 00:00:00 | | 2002-04-17 | 6,846 | 55.41 | 56.00 | 54.80 | 55.07 | 00:00:00 | | 2002-04-18 | 6,519 | 55.10 | 55.10 | 53.90 | 54.79 | 00:00:00 | | 2002-04-19 | 10,006 | 54.79 | 54.79 | 53.15 | 53.80 | 00:00:00 | | 2002-04-22 | 11,731 | 53.00 | 53.10 | 52.18 | 52.30 | 00:00:00 | | 2002-04-23 | 6,015 | 52.01 | 53.38 | 51.96 | 52.40 | 00:00:00 | | 2002-04-24 | 10,576 | 52.65 | 53.25 | 51.81 | 51.88 | 00:00:00 | | 2002-04-25 | 8,140 | 51.90 | 53.15 | 51.90 | 53.09 | 00:00:00 | | 2002-04-26 | 25,591 | 52.00 | 52.00 | 49.66 | 50.32 | 00:00:00 | | 2002-04-29 | 35,446 | 50.32 | 50.32 | 48.26 | 48.27 | 00:00:00 | | 2002-04-30 | 62,750 | 48.40 | 50.15 | 47.80 | 49.50 | 00:00:00 | | 2002-05-01 | 44,987 | 49.35 | 49.95 | 48.55 | 49.06 | 00:00:00 | | 2002-05-02 | 15,372 | 49.47 | 49.49 | 48.89 | 49.14 | 00:00:00 | | 2002-05-03 | 15,671 | 49.10 | 49.10 | 48.25 | 48.39 | 00:00:00 | | 2002-05-06 | 13,972 | 48.43 | 49.02 | 47.49 | 47.80 | 00:00:00 | | 2002-05-07 | 11,136 | 48.15 | 48.49 | 47.40 | 48.00 | 00:00:00 | | 2002-05-08 | 14,440 | 48.60 | 49.49 | 48.38 | 49.24 | 00:00:00 | | 2002-05-09 | 12,193 | 49.24 | 49.50 | 49.00 | 49.10 | 00:00:00 | | 2002-05-10 | 17,155 | 49.15 | 49.21 | 47.18 | 47.27 | 00:00:00 | | 2002-05-13 | 10,831 | 47.02 | 48.54 | 46.74 | 48.50 | 00:00:00 | | 2002-05-14 | 10,461 | 48.75 | 49.25 | 48.50 | 49.06 | 00:00:00 | | 2002-05-15 | 19,985 | 49.06 | 50.20 | 48.90 | 50.12 | 00:00:00 | | 2002-05-16 | 12,347 | 50.49 | 51.15 | 50.20 | 51.11 | 00:00:00 | | 2002-05-17 | 9,545 | 51.20 | 51.54 | 50.45 | 51.54 | 00:00:00 | | 2002-05-20 | 5,700 | 51.40 | 51.54 | 50.50 | 50.64 | 00:00:00 | | 2002-05-21 | 10,427 | 50.64 | 51.00 | 50.48 | 50.66 | 00:00:00 | | 2002-05-22 | 8,400 | 50.46 | 51.25 | 50.14 | 51.20 | 00:00:00 | | 2002-05-23 | 5,782 | 51.45 | 52.00 | 51.02 | 51.98 | 00:00:00 | | 2002-05-24 | 7,928 | 51.90 | 52.20 | 51.45 | 51.75 | 00:00:00 | | 2002-05-28 | 5,940 | 51.90 | 52.04 | 51.41 | 51.86 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
