|
 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 | | 2002-05-28 | 5,940 | 51.90 | 52.04 | 51.41 | 51.86 | 00:00:00 | | 2002-05-29 | 7,509 | 51.75 | 51.99 | 51.51 | 51.72 | 00:00:00 | | 2002-05-30 | 10,909 | 51.60 | 51.79 | 50.50 | 51.17 | 00:00:00 | | 2002-05-31 | 7,802 | 51.18 | 51.62 | 50.80 | 51.49 | 00:00:00 | | 2002-06-03 | 8,121 | 51.29 | 51.84 | 49.99 | 50.03 | 00:00:00 | | 2002-06-04 | 10,534 | 50.04 | 51.65 | 49.81 | 51.58 | 00:00:00 | | 2002-06-05 | 10,405 | 51.20 | 51.87 | 50.91 | 51.29 | 00:00:00 | | 2002-06-06 | 14,521 | 51.30 | 51.30 | 49.00 | 49.29 | 00:00:00 | | 2002-06-07 | 9,730 | 48.79 | 50.94 | 48.79 | 50.62 | 00:00:00 | | 2002-06-10 | 9,054 | 50.82 | 50.92 | 50.31 | 50.58 | 00:00:00 | | 2002-06-11 | 9,352 | 50.80 | 51.35 | 49.99 | 50.09 | 00:00:00 | | 2002-06-12 | 12,371 | 50.09 | 50.45 | 49.67 | 50.30 | 00:00:00 | | 2002-06-13 | 9,599 | 50.37 | 50.67 | 49.59 | 50.26 | 00:00:00 | | 2002-06-14 | 16,920 | 48.75 | 49.23 | 47.30 | 49.15 | 00:00:00 | | 2002-06-17 | 10,506 | 49.26 | 49.75 | 49.00 | 49.63 | 00:00:00 | | 2002-06-18 | 14,206 | 49.38 | 49.83 | 49.12 | 49.26 | 00:00:00 | | 2002-06-19 | 14,051 | 49.17 | 49.23 | 47.81 | 48.18 | 00:00:00 | | 2002-06-20 | 12,562 | 47.93 | 48.40 | 46.95 | 47.62 | 00:00:00 | | 2002-06-21 | 12,956 | 46.89 | 48.20 | 46.89 | 47.87 | 00:00:00 | | 2002-06-24 | 10,543 | 48.20 | 48.24 | 46.31 | 47.84 | 00:00:00 | | 2002-06-25 | 26,331 | 47.35 | 47.45 | 45.51 | 45.70 | 00:00:00 | | 2002-06-26 | 31,712 | 44.50 | 46.79 | 43.55 | 46.53 | 00:00:00 | | 2002-06-27 | 20,903 | 46.53 | 46.85 | 44.64 | 45.80 | 00:00:00 | | 2002-06-28 | 11,165 | 45.65 | 47.25 | 45.65 | 47.00 | 00:00:00 | | 2002-07-01 | 10,734 | 46.80 | 47.15 | 45.68 | 45.83 | 00:00:00 | | 2002-07-02 | 15,619 | 45.73 | 45.81 | 43.41 | 44.40 | 00:00:00 | | 2002-07-03 | 15,388 | 44.50 | 45.70 | 44.08 | 45.62 | 00:00:00 | | 2002-07-05 | 4,909 | 46.10 | 47.70 | 45.35 | 47.47 | 00:00:00 | | 2002-07-08 | 13,508 | 47.50 | 47.99 | 46.61 | 46.76 | 00:00:00 | | 2002-07-09 | 9,826 | 46.51 | 46.85 | 45.64 | 45.67 | 00:00:00 | | 2002-07-10 | 12,340 | 45.37 | 45.80 | 44.13 | 44.13 | 00:00:00 | | 2002-07-11 | 13,015 | 44.07 | 45.74 | 43.81 | 45.45 | 00:00:00 | | 2002-07-12 | 9,778 | 45.24 | 45.75 | 44.40 | 44.85 | 00:00:00 | | 2002-07-15 | 14,946 | 44.88 | 44.88 | 43.61 | 44.15 | 00:00:00 | | 2002-07-16 | 18,228 | 43.65 | 45.35 | 43.65 | 44.30 | 00:00:00 | | 2002-07-17 | 10,622 | 44.45 | 45.50 | 43.81 | 44.02 | 00:00:00 | | 2002-07-18 | 12,335 | 44.32 | 45.00 | 43.27 | 43.42 | 00:00:00 | | 2002-07-19 | 13,600 | 42.80 | 43.40 | 42.00 | 42.23 | 00:00:00 | | 2002-07-22 | 36,775 | 40.30 | 41.00 | 36.05 | 38.78 | 00:00:00 | | 2002-07-23 | 20,173 | 38.30 | 38.77 | 36.41 | 37.25 | 00:00:00 | | 2002-07-24 | 19,119 | 36.10 | 38.20 | 35.33 | 37.75 | 00:00:00 | | 2002-07-25 | 16,393 | 37.50 | 39.15 | 36.50 | 37.20 | 00:00:00 | | 2002-07-26 | 16,647 | 37.20 | 37.25 | 36.40 | 36.93 | 00:00:00 | | 2002-07-29 | 13,533 | 36.94 | 38.81 | 36.94 | 38.62 | 00:00:00 | | 2002-07-30 | 9,724 | 38.22 | 39.39 | 38.06 | 39.34 | 00:00:00 | | 2002-07-31 | 12,029 | 39.31 | 40.55 | 39.31 | 40.52 | 00:00:00 | | 2002-08-01 | 11,524 | 40.55 | 40.66 | 39.78 | 40.20 | 00:00:00 | | 2002-08-02 | 13,278 | 40.20 | 40.42 | 39.30 | 40.38 | 00:00:00 | | 2002-08-05 | 13,669 | 40.70 | 40.79 | 38.98 | 39.06 | 00:00:00 | | 2002-08-06 | 10,189 | 39.29 | 40.15 | 38.88 | 38.93 | 00:00:00 | | 2002-08-07 | 13,681 | 39.10 | 39.49 | 37.50 | 38.27 | 00:00:00 | | 2002-08-08 | 19,526 | 38.57 | 41.20 | 38.34 | 40.70 | 00:00:00 | | 2002-08-09 | 8,610 | 40.30 | 40.61 | 39.64 | 40.25 | 00:00:00 | | 2002-08-12 | 8,493 | 39.65 | 40.49 | 39.40 | 40.29 | 00:00:00 | | 2002-08-13 | 8,976 | 40.04 | 41.09 | 40.00 | 40.25 | 00:00:00 | | 2002-08-14 | 11,835 | 40.39 | 42.20 | 39.80 | 42.20 | 00:00:00 | | 2002-08-15 | 9,164 | 42.34 | 42.82 | 41.60 | 42.20 | 00:00:00 | | 2002-08-16 | 16,304 | 42.20 | 43.50 | 41.94 | 42.53 | 00:00:00 | | 2002-08-19 | 8,854 | 42.88 | 44.41 | 42.65 | 44.39 | 00:00:00 | | 2002-08-20 | 8,504 | 44.17 | 44.18 | 42.70 | 43.06 | 00:00:00 | | 2002-08-21 | 10,790 | 43.31 | 44.07 | 43.14 | 43.75 | 00:00:00 | | 2002-08-22 | 10,194 | 43.64 | 44.33 | 43.50 | 44.05 | 00:00:00 | | 2002-08-23 | 12,295 | 44.10 | 44.10 | 42.99 | 43.00 | 00:00:00 | | 2002-08-26 | 10,004 | 43.90 | 43.95 | 43.03 | 43.70 | 00:00:00 | | 2002-08-27 | 11,626 | 43.85 | 44.20 | 43.60 | 43.94 | 00:00:00 | | 2002-08-28 | 7,946 | 43.44 | 43.89 | 42.87 | 42.97 | 00:00:00 | | 2002-08-29 | 8,685 | 42.97 | 43.81 | 42.61 | 43.24 | 00:00:00 | | 2002-08-30 | 9,963 | 42.26 | 42.55 | 41.35 | 42.06 | 00:00:00 | | 2002-09-03 | 9,859 | 41.56 | 42.00 | 40.78 | 40.88 | 00:00:00 | | 2002-09-04 | 10,075 | 41.13 | 42.30 | 40.96 | 42.19 | 00:00:00 | | 2002-09-05 | 17,977 | 41.20 | 42.59 | 40.90 | 41.93 | 00:00:00 | | 2002-09-06 | 13,301 | 42.08 | 43.75 | 42.08 | 43.49 | 00:00:00 | | 2002-09-09 | 11,892 | 43.38 | 44.56 | 43.13 | 44.33 | 00:00:00 | | 2002-09-10 | 10,250 | 44.36 | 45.10 | 44.21 | 45.00 | 00:00:00 | | 2002-09-11 | 11,701 | 45.50 | 46.97 | 45.15 | 46.76 | 00:00:00 | | 2002-09-12 | 15,523 | 46.70 | 46.78 | 46.25 | 46.56 | 00:00:00 | | 2002-09-13 | 8,605 | 46.32 | 47.14 | 46.02 | 46.96 | 00:00:00 | | 2002-09-16 | 13,257 | 46.87 | 46.93 | 45.40 | 45.69 | 00:00:00 | | 2002-09-17 | 14,819 | 45.94 | 46.09 | 44.32 | 44.46 | 00:00:00 | | 2002-09-18 | 11,216 | 44.46 | 44.49 | 43.81 | 43.86 | 00:00:00 | | 2002-09-19 | 12,482 | 43.68 | 43.68 | 42.10 | 42.28 | 00:00:00 | | 2002-09-20 | 15,948 | 42.28 | 42.49 | 42.03 | 42.20 | 00:00:00 | | 2002-09-23 | 9,470 | 42.10 | 42.10 | 41.20 | 41.97 | 00:00:00 | | 2002-09-24 | 9,584 | 41.25 | 41.43 | 40.65 | 40.79 | 00:00:00 | | 2002-09-25 | 13,453 | 41.10 | 42.38 | 41.10 | 41.92 | 00:00:00 | | 2002-09-26 | 9,694 | 41.94 | 42.98 | 41.46 | 42.88 | 00:00:00 | | 2002-09-27 | 9,061 | 42.80 | 42.87 | 40.92 | 41.20 | 00:00:00 | | 2002-09-30 | 13,403 | 41.05 | 41.20 | 39.73 | 40.13 | 00:00:00 | | 2002-10-01 | 18,438 | 40.15 | 42.37 | 39.19 | 42.30 | 00:00:00 | | 2002-10-02 | 8,713 | 42.20 | 42.30 | 40.91 | 41.09 | 00:00:00 | | 2002-10-03 | 17,334 | 41.19 | 43.50 | 41.19 | 43.35 | 00:00:00 | | 2002-10-04 | 11,414 | 43.44 | 43.59 | 41.90 | 42.28 | 00:00:00 | | 2002-10-07 | 11,395 | 42.28 | 42.65 | 41.20 | 41.33 | 00:00:00 | | 2002-10-08 | 16,685 | 41.36 | 41.80 | 39.75 | 39.81 | 00:00:00 | | 2002-10-09 | 14,024 | 39.71 | 40.36 | 39.41 | 39.76 | 00:00:00 | | 2002-10-10 | 16,758 | 39.60 | 41.63 | 39.31 | 41.57 | 00:00:00 | | 2002-10-11 | 12,822 | 41.90 | 43.93 | 41.75 | 43.23 | 00:00:00 | | 2002-10-14 | 7,728 | 43.03 | 43.36 | 42.60 | 43.24 | 00:00:00 | | 2002-10-15 | 11,661 | 44.04 | 44.05 | 42.91 | 44.05 | 00:00:00 | | 2002-10-16 | 9,295 | 44.05 | 44.20 | 43.15 | 43.58 | 00:00:00 | | 2002-10-17 | 11,346 | 44.00 | 44.94 | 43.80 | 44.79 | 00:00:00 | | 2002-10-18 | 10,653 | 44.55 | 45.30 | 43.80 | 44.73 | 00:00:00 | | 2002-10-21 | 8,845 | 44.60 | 45.65 | 44.30 | 45.47 | 00:00:00 | | 2002-10-22 | 11,821 | 45.47 | 47.26 | 45.33 | 46.70 | 00:00:00 | | 2002-10-23 | 11,476 | 46.00 | 46.83 | 44.97 | 46.70 | 00:00:00 | | 2002-10-24 | 11,193 | 46.66 | 47.60 | 45.70 | 45.94 | 00:00:00 | | 2002-10-25 | 11,610 | 46.50 | 46.79 | 45.60 | 46.65 | 00:00:00 | | 2002-10-28 | 19,309 | 47.48 | 50.18 | 46.81 | 49.42 | 00:00:00 | | 2002-10-29 | 13,445 | 49.22 | 49.45 | 47.70 | 49.06 | 00:00:00 | | 2002-10-30 | 13,393 | 48.94 | 50.65 | 48.88 | 50.32 | 00:00:00 | | 2002-10-31 | 15,875 | 50.19 | 50.74 | 49.55 | 49.71 | 00:00:00 | | 2002-11-01 | 11,065 | 49.72 | 51.91 | 49.30 | 51.75 | 00:00:00 | | 2002-11-04 | 16,209 | 52.02 | 53.08 | 51.84 | 52.21 | 00:00:00 | | 2002-11-05 | 15,946 | 52.21 | 52.21 | 50.77 | 51.12 | 00:00:00 | | 2002-11-06 | 16,694 | 51.23 | 51.44 | 49.90 | 50.29 | 00:00:00 | | 2002-11-07 | 13,748 | 50.10 | 50.38 | 49.45 | 49.60 | 00:00:00 | | 2002-11-08 | 10,890 | 49.85 | 51.03 | 49.08 | 49.25 | 00:00:00 | | 2002-11-11 | 9,679 | 49.00 | 49.15 | 47.90 | 47.90 | 00:00:00 | | 2002-11-12 | 15,032 | 48.01 | 49.58 | 48.01 | 48.79 | 00:00:00 | | 2002-11-13 | 11,428 | 48.79 | 48.99 | 47.33 | 48.37 | 00:00:00 | | 2002-11-14 | 13,732 | 48.62 | 49.24 | 47.81 | 49.24 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
