|
 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 | | 2003-05-09 | 9,704 | 47.10 | 48.05 | 47.06 | 47.98 | 00:00:00 | | 2003-05-12 | 8,932 | 47.80 | 48.76 | 47.72 | 48.53 | 00:00:00 | | 2003-05-13 | 5,364 | 48.53 | 48.78 | 48.10 | 48.45 | 00:00:00 | | 2003-05-14 | 5,521 | 48.75 | 48.85 | 47.95 | 48.25 | 00:00:00 | | 2003-05-15 | 7,517 | 48.35 | 48.99 | 48.35 | 48.74 | 00:00:00 | | 2003-05-16 | 5,530 | 48.70 | 49.07 | 48.34 | 48.54 | 00:00:00 | | 2003-05-19 | 8,784 | 48.55 | 48.60 | 47.17 | 47.27 | 00:00:00 | | 2003-05-20 | 7,793 | 47.52 | 48.17 | 47.34 | 47.71 | 00:00:00 | | 2003-05-21 | 8,882 | 47.65 | 47.90 | 47.10 | 47.40 | 00:00:00 | | 2003-05-22 | 9,071 | 47.50 | 48.15 | 47.41 | 47.75 | 00:00:00 | | 2003-05-23 | 12,303 | 47.45 | 48.11 | 47.45 | 47.95 | 00:00:00 | | 2003-05-27 | 11,633 | 47.83 | 48.21 | 47.40 | 48.07 | 00:00:00 | | 2003-05-28 | 18,194 | 48.07 | 48.08 | 46.26 | 47.24 | 00:00:00 | | 2003-05-29 | 12,340 | 46.93 | 47.90 | 46.92 | 47.10 | 00:00:00 | | 2003-05-30 | 7,977 | 47.50 | 48.30 | 47.08 | 47.88 | 00:00:00 | | 2003-06-02 | 10,052 | 48.04 | 48.37 | 47.59 | 47.90 | 00:00:00 | | 2003-06-03 | 8,516 | 47.98 | 48.32 | 47.77 | 47.96 | 00:00:00 | | 2003-06-04 | 12,367 | 48.08 | 48.41 | 47.80 | 47.88 | 00:00:00 | | 2003-06-05 | 8,125 | 47.63 | 47.83 | 47.25 | 47.67 | 00:00:00 | | 2003-06-06 | 10,956 | 47.95 | 48.16 | 47.10 | 47.33 | 00:00:00 | | 2003-06-09 | 7,610 | 47.21 | 48.07 | 47.16 | 47.37 | 00:00:00 | | 2003-06-10 | 4,923 | 47.58 | 47.91 | 47.24 | 47.64 | 00:00:00 | | 2003-06-11 | 7,647 | 47.90 | 48.18 | 47.52 | 48.15 | 00:00:00 | | 2003-06-12 | 6,925 | 48.16 | 48.48 | 47.27 | 47.92 | 00:00:00 | | 2003-06-13 | 7,805 | 47.98 | 48.10 | 46.78 | 47.02 | 00:00:00 | | 2003-06-16 | 8,223 | 47.30 | 48.24 | 47.21 | 48.24 | 00:00:00 | | 2003-06-17 | 8,978 | 48.44 | 48.44 | 47.38 | 48.37 | 00:00:00 | | 2003-06-18 | 14,976 | 48.36 | 49.02 | 47.93 | 49.00 | 00:00:00 | | 2003-06-19 | 11,069 | 48.75 | 49.18 | 48.34 | 48.91 | 00:00:00 | | 2003-06-20 | 12,477 | 49.20 | 49.68 | 49.00 | 49.59 | 00:00:00 | | 2003-06-23 | 7,078 | 49.58 | 49.58 | 48.33 | 48.48 | 00:00:00 | | 2003-06-24 | 11,946 | 48.52 | 49.18 | 48.52 | 49.09 | 00:00:00 | | 2003-06-25 | 7,896 | 49.09 | 49.49 | 48.29 | 48.40 | 00:00:00 | | 2003-06-26 | 11,243 | 48.47 | 48.78 | 48.16 | 48.77 | 00:00:00 | | 2003-06-27 | 10,786 | 48.80 | 49.42 | 48.67 | 48.79 | 00:00:00 | | 2003-06-30 | 9,967 | 48.92 | 49.16 | 48.00 | 48.22 | 00:00:00 | | 2003-07-01 | 11,938 | 48.23 | 49.51 | 47.88 | 49.26 | 00:00:00 | | 2003-07-02 | 11,764 | 49.61 | 50.00 | 49.04 | 50.00 | 00:00:00 | | 2003-07-03 | 8,483 | 49.75 | 50.00 | 49.40 | 49.40 | 00:00:00 | | 2003-07-07 | 16,793 | 50.05 | 50.31 | 49.17 | 49.52 | 00:00:00 | | 2003-07-08 | 9,401 | 49.22 | 49.99 | 49.18 | 49.62 | 00:00:00 | | 2003-07-09 | 9,843 | 49.62 | 49.81 | 48.81 | 48.85 | 00:00:00 | | 2003-07-10 | 12,456 | 48.55 | 48.66 | 48.08 | 48.42 | 00:00:00 | | 2003-07-11 | 6,649 | 48.64 | 49.33 | 48.61 | 49.12 | 00:00:00 | | 2003-07-14 | 11,902 | 49.60 | 50.00 | 49.20 | 49.50 | 00:00:00 | | 2003-07-15 | 13,875 | 49.50 | 49.64 | 48.20 | 48.30 | 00:00:00 | | 2003-07-16 | 12,566 | 48.70 | 48.70 | 47.42 | 47.92 | 00:00:00 | | 2003-07-17 | 16,365 | 47.76 | 47.76 | 46.16 | 46.17 | 00:00:00 | | 2003-07-18 | 10,259 | 46.52 | 47.00 | 46.00 | 46.94 | 00:00:00 | | 2003-07-21 | 8,246 | 47.00 | 47.00 | 45.85 | 45.86 | 00:00:00 | | 2003-07-22 | 7,958 | 46.11 | 46.73 | 45.68 | 46.26 | 00:00:00 | | 2003-07-23 | 9,227 | 46.56 | 46.77 | 45.92 | 46.51 | 00:00:00 | | 2003-07-24 | 10,851 | 46.80 | 48.00 | 46.61 | 46.80 | 00:00:00 | | 2003-07-25 | 11,293 | 47.40 | 47.95 | 47.20 | 47.63 | 00:00:00 | | 2003-07-28 | 9,849 | 47.80 | 48.06 | 47.31 | 48.00 | 00:00:00 | | 2003-07-29 | 8,338 | 48.00 | 48.20 | 47.07 | 47.33 | 00:00:00 | | 2003-07-30 | 9,419 | 47.70 | 47.70 | 46.70 | 46.76 | 00:00:00 | | 2003-07-31 | 9,084 | 47.00 | 48.00 | 46.75 | 46.79 | 00:00:00 | | 2003-08-01 | 8,506 | 46.95 | 47.20 | 46.53 | 46.75 | 00:00:00 | | 2003-08-04 | 10,907 | 46.70 | 47.34 | 46.15 | 47.05 | 00:00:00 | | 2003-08-05 | 9,697 | 46.70 | 47.19 | 46.24 | 46.25 | 00:00:00 | | 2003-08-06 | 12,609 | 46.21 | 46.92 | 46.15 | 46.59 | 00:00:00 | | 2003-08-07 | 10,385 | 46.63 | 46.68 | 46.15 | 46.31 | 00:00:00 | | 2003-08-08 | 8,028 | 46.56 | 46.65 | 45.99 | 46.05 | 00:00:00 | | 2003-08-11 | 7,109 | 46.35 | 47.05 | 46.20 | 46.70 | 00:00:00 | | 2003-08-12 | 8,388 | 46.69 | 46.74 | 46.21 | 46.71 | 00:00:00 | | 2003-08-13 | 9,791 | 46.85 | 47.00 | 46.13 | 46.18 | 00:00:00 | | 2003-08-14 | 7,769 | 46.43 | 46.54 | 46.09 | 46.42 | 00:00:00 | | 2003-08-15 | 4,638 | 46.55 | 46.55 | 46.05 | 46.30 | 00:00:00 | | 2003-08-18 | 11,063 | 46.55 | 46.89 | 46.13 | 46.19 | 00:00:00 | | 2003-08-19 | 11,180 | 46.33 | 46.38 | 46.00 | 46.26 | 00:00:00 | | 2003-08-20 | 7,923 | 46.26 | 46.55 | 46.06 | 46.21 | 00:00:00 | | 2003-08-21 | 11,494 | 46.21 | 46.65 | 45.60 | 46.10 | 00:00:00 | | 2003-08-22 | 12,491 | 46.40 | 46.42 | 45.84 | 45.96 | 00:00:00 | | 2003-08-25 | 16,220 | 45.50 | 45.58 | 44.65 | 44.87 | 00:00:00 | | 2003-08-26 | 12,806 | 44.82 | 45.70 | 44.51 | 45.61 | 00:00:00 | | 2003-08-27 | 6,664 | 45.55 | 45.57 | 45.25 | 45.25 | 00:00:00 | | 2003-08-28 | 6,853 | 45.21 | 45.89 | 44.89 | 45.81 | 00:00:00 | | 2003-08-29 | 7,916 | 45.81 | 45.89 | 45.60 | 45.80 | 00:00:00 | | 2003-09-02 | 11,159 | 45.90 | 46.40 | 45.63 | 46.38 | 00:00:00 | | 2003-09-03 | 17,068 | 46.52 | 47.66 | 46.50 | 47.37 | 00:00:00 | | 2003-09-04 | 10,173 | 47.18 | 47.69 | 47.12 | 47.45 | 00:00:00 | | 2003-09-05 | 11,038 | 47.44 | 47.44 | 46.80 | 47.05 | 00:00:00 | | 2003-09-08 | 10,844 | 47.05 | 47.21 | 46.80 | 46.94 | 00:00:00 | | 2003-09-09 | 6,884 | 46.85 | 46.85 | 46.30 | 46.37 | 00:00:00 | | 2003-09-10 | 9,253 | 46.00 | 46.77 | 46.00 | 46.25 | 00:00:00 | | 2003-09-11 | 6,611 | 46.50 | 46.96 | 46.40 | 46.56 | 00:00:00 | | 2003-09-12 | 7,799 | 46.61 | 47.08 | 46.48 | 47.05 | 00:00:00 | | 2003-09-15 | 15,904 | 46.95 | 47.71 | 46.87 | 47.55 | 00:00:00 | | 2003-09-16 | 12,413 | 47.25 | 47.91 | 47.25 | 47.90 | 00:00:00 | | 2003-09-17 | 8,610 | 47.85 | 47.91 | 47.35 | 47.45 | 00:00:00 | | 2003-09-18 | 13,121 | 47.50 | 47.80 | 47.50 | 47.68 | 00:00:00 | | 2003-09-19 | 5,947 | 47.63 | 47.72 | 47.18 | 47.44 | 00:00:00 | | 2003-09-22 | 8,311 | 47.43 | 47.43 | 46.52 | 46.80 | 00:00:00 | | 2003-09-23 | 8,646 | 46.80 | 46.80 | 46.00 | 46.31 | 00:00:00 | | 2003-09-24 | 10,219 | 46.20 | 46.30 | 45.38 | 45.46 | 00:00:00 | | 2003-09-25 | 13,095 | 45.60 | 46.07 | 45.50 | 45.86 | 00:00:00 | | 2003-09-26 | 18,584 | 46.75 | 46.80 | 45.99 | 46.71 | 00:00:00 | | 2003-09-29 | 14,130 | 46.69 | 47.21 | 46.51 | 46.88 | 00:00:00 | | 2003-09-30 | 8,836 | 46.90 | 46.90 | 46.02 | 46.34 | 00:00:00 | | 2003-10-01 | 8,731 | 46.50 | 47.24 | 46.50 | 47.24 | 00:00:00 | | 2003-10-02 | 6,484 | 47.30 | 47.50 | 46.85 | 47.43 | 00:00:00 | | 2003-10-03 | 15,615 | 48.78 | 49.03 | 46.45 | 48.30 | 00:00:00 | | 2003-10-06 | 20,116 | 48.30 | 49.95 | 48.30 | 49.93 | 00:00:00 | | 2003-10-07 | 14,276 | 49.93 | 49.93 | 49.20 | 49.72 | 00:00:00 | | 2003-10-08 | 10,563 | 49.72 | 49.72 | 48.78 | 49.18 | 00:00:00 | | 2003-10-09 | 13,671 | 49.65 | 49.98 | 48.97 | 49.22 | 00:00:00 | | 2003-10-10 | 13,856 | 49.22 | 49.60 | 49.02 | 49.20 | 00:00:00 | | 2003-10-13 | 6,274 | 49.25 | 49.35 | 48.83 | 48.91 | 00:00:00 | | 2003-10-14 | 7,751 | 48.92 | 48.95 | 48.22 | 48.65 | 00:00:00 | | 2003-10-15 | 8,896 | 48.75 | 49.25 | 48.75 | 49.08 | 00:00:00 | | 2003-10-16 | 7,646 | 49.30 | 49.45 | 49.00 | 49.37 | 00:00:00 | | 2003-10-17 | 6,122 | 49.62 | 49.64 | 48.75 | 48.83 | 00:00:00 | | 2003-10-20 | 6,516 | 49.00 | 49.79 | 48.94 | 49.78 | 00:00:00 | | 2003-10-21 | 12,626 | 49.73 | 49.75 | 48.48 | 49.75 | 00:00:00 | | 2003-10-22 | 7,627 | 49.35 | 49.41 | 48.80 | 49.13 | 00:00:00 | | 2003-10-23 | 10,249 | 48.87 | 49.08 | 48.18 | 48.72 | 00:00:00 | | 2003-10-24 | 12,699 | 47.74 | 48.65 | 47.50 | 48.64 | 00:00:00 | | 2003-10-27 | 9,789 | 48.62 | 48.68 | 47.73 | 47.88 | 00:00:00 | | 2003-10-28 | 11,925 | 48.13 | 48.35 | 47.55 | 47.75 | 00:00:00 | | 2003-10-29 | 10,389 | 47.70 | 47.93 | 47.55 | 47.68 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
