|
 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 | | 2003-10-29 | 10,389 | 47.70 | 47.93 | 47.55 | 47.68 | 00:00:00 | | 2003-10-30 | 10,034 | 47.68 | 48.03 | 47.10 | 47.18 | 00:00:00 | | 2003-10-31 | 11,769 | 47.18 | 47.64 | 46.93 | 47.27 | 00:00:00 | | 2003-11-03 | 8,839 | 47.52 | 47.70 | 47.19 | 47.25 | 00:00:00 | | 2003-11-04 | 14,569 | 47.25 | 47.25 | 46.25 | 46.32 | 00:00:00 | | 2003-11-05 | 14,529 | 46.37 | 46.37 | 45.70 | 46.00 | 00:00:00 | | 2003-11-06 | 9,396 | 46.00 | 46.10 | 45.52 | 45.94 | 00:00:00 | | 2003-11-07 | 8,176 | 45.95 | 46.12 | 45.68 | 45.80 | 00:00:00 | | 2003-11-10 | 10,344 | 45.89 | 46.05 | 45.60 | 45.93 | 00:00:00 | | 2003-11-11 | 8,700 | 45.90 | 46.00 | 45.67 | 45.74 | 00:00:00 | | 2003-11-12 | 7,221 | 45.74 | 46.07 | 45.74 | 45.95 | 00:00:00 | | 2003-11-13 | 9,220 | 45.92 | 46.01 | 45.48 | 45.53 | 00:00:00 | | 2003-11-14 | 6,570 | 45.50 | 45.53 | 45.00 | 45.28 | 00:00:00 | | 2003-11-17 | 11,885 | 45.28 | 45.39 | 44.66 | 44.90 | 00:00:00 | | 2003-11-18 | 11,155 | 44.99 | 45.06 | 43.88 | 44.25 | 00:00:00 | | 2003-11-19 | 16,040 | 44.15 | 44.55 | 44.11 | 44.25 | 00:00:00 | | 2003-11-20 | 10,279 | 44.15 | 44.32 | 43.91 | 43.99 | 00:00:00 | | 2003-11-21 | 8,309 | 44.10 | 44.30 | 43.75 | 44.15 | 00:00:00 | | 2003-11-24 | 6,205 | 44.20 | 44.83 | 44.20 | 44.66 | 00:00:00 | | 2003-11-25 | 12,318 | 44.66 | 45.31 | 44.51 | 45.23 | 00:00:00 | | 2003-11-26 | 6,299 | 45.15 | 45.32 | 44.85 | 45.29 | 00:00:00 | | 2003-11-28 | 2,994 | 45.36 | 45.55 | 45.12 | 45.41 | 00:00:00 | | 2003-12-01 | 8,509 | 45.66 | 45.66 | 44.91 | 45.15 | 00:00:00 | | 2003-12-02 | 12,686 | 44.80 | 45.15 | 44.80 | 44.89 | 00:00:00 | | 2003-12-03 | 10,453 | 44.70 | 45.07 | 44.66 | 44.82 | 00:00:00 | | 2003-12-04 | 15,033 | 44.50 | 44.99 | 44.30 | 44.91 | 00:00:00 | | 2003-12-05 | 10,511 | 44.92 | 45.26 | 44.81 | 44.95 | 00:00:00 | | 2003-12-08 | 13,499 | 45.10 | 45.48 | 44.90 | 45.38 | 00:00:00 | | 2003-12-09 | 8,929 | 45.48 | 45.75 | 44.75 | 44.78 | 00:00:00 | | 2003-12-10 | 5,917 | 44.71 | 45.43 | 44.63 | 45.04 | 00:00:00 | | 2003-12-11 | 8,650 | 45.00 | 45.40 | 45.00 | 45.10 | 00:00:00 | | 2003-12-12 | 8,125 | 45.27 | 45.50 | 45.10 | 45.29 | 00:00:00 | | 2003-12-15 | 11,012 | 46.00 | 46.06 | 45.50 | 45.58 | 00:00:00 | | 2003-12-16 | 9,602 | 45.76 | 46.17 | 45.69 | 45.92 | 00:00:00 | | 2003-12-17 | 6,867 | 45.80 | 45.88 | 45.60 | 45.85 | 00:00:00 | | 2003-12-18 | 10,783 | 45.79 | 46.57 | 45.77 | 46.57 | 00:00:00 | | 2003-12-19 | 12,411 | 46.65 | 46.65 | 46.17 | 46.19 | 00:00:00 | | 2003-12-22 | 6,743 | 46.10 | 46.30 | 45.95 | 46.20 | 00:00:00 | | 2003-12-23 | 9,518 | 46.20 | 46.33 | 45.60 | 45.93 | 00:00:00 | | 2003-12-24 | 13,518 | 45.85 | 45.94 | 45.30 | 45.43 | 00:00:00 | | 2003-12-26 | 3,665 | 45.38 | 45.50 | 45.16 | 45.25 | 00:00:00 | | 2003-12-29 | 11,378 | 45.25 | 45.68 | 45.25 | 45.55 | 00:00:00 | | 2003-12-30 | 14,701 | 45.55 | 46.74 | 45.44 | 46.65 | 00:00:00 | | 2003-12-31 | 9,004 | 46.47 | 46.68 | 45.99 | 46.58 | 00:00:00 | | 2004-01-02 | 9,911 | 46.70 | 47.12 | 46.65 | 47.12 | 00:00:00 | | 2004-01-05 | 16,731 | 47.25 | 48.48 | 47.25 | 48.31 | 00:00:00 | | 2004-01-06 | 10,487 | 48.35 | 48.76 | 48.13 | 48.76 | 00:00:00 | | 2004-01-07 | 16,421 | 48.76 | 48.85 | 48.35 | 48.84 | 00:00:00 | | 2004-01-08 | 11,833 | 48.81 | 49.57 | 48.61 | 49.46 | 00:00:00 | | 2004-01-09 | 14,133 | 49.46 | 49.46 | 48.55 | 48.72 | 00:00:00 | | 2004-01-12 | 11,587 | 48.73 | 49.14 | 48.71 | 48.97 | 00:00:00 | | 2004-01-13 | 14,975 | 48.10 | 48.55 | 47.99 | 48.55 | 00:00:00 | | 2004-01-14 | 9,704 | 48.55 | 49.30 | 48.45 | 49.30 | 00:00:00 | | 2004-01-15 | 7,016 | 49.35 | 49.44 | 48.75 | 49.05 | 00:00:00 | | 2004-01-16 | 16,025 | 49.28 | 50.08 | 49.28 | 50.01 | 00:00:00 | | 2004-01-20 | 10,701 | 50.01 | 50.46 | 49.75 | 50.20 | 00:00:00 | | 2004-01-21 | 9,458 | 50.20 | 50.30 | 49.80 | 50.28 | 00:00:00 | | 2004-01-22 | 9,648 | 50.20 | 50.25 | 49.75 | 49.81 | 00:00:00 | | 2004-01-23 | 12,144 | 50.24 | 50.24 | 49.25 | 49.47 | 00:00:00 | | 2004-01-26 | 11,849 | 49.30 | 50.28 | 49.20 | 50.00 | 00:00:00 | | 2004-01-27 | 15,411 | 50.00 | 50.53 | 49.79 | 50.02 | 00:00:00 | | 2004-01-28 | 18,663 | 50.02 | 50.22 | 49.27 | 49.27 | 00:00:00 | | 2004-01-29 | 19,168 | 49.28 | 49.55 | 48.49 | 49.10 | 00:00:00 | | 2004-01-30 | 13,498 | 48.75 | 49.06 | 48.50 | 48.68 | 00:00:00 | | 2004-02-02 | 12,569 | 48.69 | 49.89 | 48.60 | 49.45 | 00:00:00 | | 2004-02-03 | 11,065 | 49.75 | 49.76 | 49.25 | 49.43 | 00:00:00 | | 2004-02-04 | 10,289 | 49.25 | 49.76 | 49.20 | 49.70 | 00:00:00 | | 2004-02-05 | 11,674 | 49.61 | 49.88 | 49.40 | 49.45 | 00:00:00 | | 2004-02-06 | 10,012 | 49.60 | 50.24 | 49.32 | 50.24 | 00:00:00 | | 2004-02-09 | 6,054 | 50.07 | 50.34 | 49.93 | 50.11 | 00:00:00 | | 2004-02-10 | 12,223 | 50.30 | 50.40 | 49.85 | 50.33 | 00:00:00 | | 2004-02-11 | 14,189 | 50.10 | 50.45 | 50.00 | 50.43 | 00:00:00 | | 2004-02-12 | 7,798 | 50.20 | 50.55 | 50.12 | 50.48 | 00:00:00 | | 2004-02-13 | 12,641 | 50.47 | 50.90 | 50.43 | 50.75 | 00:00:00 | | 2004-02-17 | 17,412 | 51.15 | 51.36 | 50.99 | 51.19 | 00:00:00 | | 2004-02-18 | 19,812 | 51.10 | 51.93 | 51.10 | 51.90 | 00:00:00 | | 2004-02-19 | 26,318 | 51.90 | 51.92 | 51.72 | 51.75 | 00:00:00 | | 2004-02-20 | 24,071 | 51.65 | 51.72 | 50.68 | 51.05 | 00:00:00 | | 2004-02-23 | 15,192 | 51.14 | 51.43 | 50.74 | 50.81 | 00:00:00 | | 2004-02-24 | 9,608 | 50.65 | 50.99 | 50.54 | 50.82 | 00:00:00 | | 2004-02-25 | 10,622 | 51.07 | 51.07 | 50.62 | 50.80 | 00:00:00 | | 2004-02-26 | 12,150 | 50.83 | 51.56 | 50.55 | 51.54 | 00:00:00 | | 2004-02-27 | 10,939 | 51.47 | 51.80 | 51.28 | 51.80 | 00:00:00 | | 2004-03-01 | 14,064 | 51.80 | 51.95 | 51.46 | 51.80 | 00:00:00 | | 2004-03-02 | 12,228 | 51.80 | 51.93 | 50.90 | 51.72 | 00:00:00 | | 2004-03-03 | 9,254 | 51.72 | 51.91 | 51.35 | 51.78 | 00:00:00 | | 2004-03-04 | 17,372 | 51.90 | 52.80 | 51.86 | 52.75 | 00:00:00 | | 2004-03-05 | 13,409 | 52.75 | 53.28 | 52.57 | 53.25 | 00:00:00 | | 2004-03-08 | 9,540 | 53.16 | 53.16 | 52.52 | 52.53 | 00:00:00 | | 2004-03-09 | 11,793 | 52.53 | 52.75 | 52.23 | 52.69 | 00:00:00 | | 2004-03-10 | 11,010 | 52.78 | 52.82 | 51.73 | 51.80 | 00:00:00 | | 2004-03-11 | 22,647 | 51.35 | 51.36 | 50.25 | 50.25 | 00:00:00 | | 2004-03-12 | 13,298 | 50.25 | 50.82 | 50.10 | 50.76 | 00:00:00 | | 2004-03-15 | 22,091 | 51.75 | 51.75 | 50.04 | 50.25 | 00:00:00 | | 2004-03-16 | 14,359 | 50.30 | 50.63 | 49.76 | 49.99 | 00:00:00 | | 2004-03-17 | 17,049 | 50.00 | 50.63 | 49.94 | 50.34 | 00:00:00 | | 2004-03-18 | 18,105 | 50.09 | 51.01 | 49.80 | 50.76 | 00:00:00 | | 2004-03-19 | 11,275 | 50.58 | 50.92 | 50.48 | 50.48 | 00:00:00 | | 2004-03-22 | 11,679 | 50.49 | 50.49 | 49.55 | 49.57 | 00:00:00 | | 2004-03-23 | 11,283 | 49.57 | 49.83 | 48.95 | 49.25 | 00:00:00 | | 2004-03-24 | 12,710 | 49.05 | 49.23 | 48.67 | 48.78 | 00:00:00 | | 2004-03-25 | 17,707 | 48.87 | 50.00 | 48.87 | 49.80 | 00:00:00 | | 2004-03-26 | 11,886 | 49.85 | 49.86 | 48.95 | 49.66 | 00:00:00 | | 2004-03-29 | 8,689 | 49.91 | 50.19 | 49.53 | 50.14 | 00:00:00 | | 2004-03-30 | 9,166 | 50.05 | 50.08 | 49.51 | 49.75 | 00:00:00 | | 2004-03-31 | 9,251 | 49.70 | 50.02 | 48.97 | 49.89 | 00:00:00 | | 2004-04-01 | 13,890 | 49.89 | 50.13 | 49.26 | 49.35 | 00:00:00 | | 2004-04-02 | 12,272 | 49.52 | 49.70 | 49.18 | 49.65 | 00:00:00 | | 2004-04-05 | 12,058 | 49.88 | 50.60 | 49.76 | 50.59 | 00:00:00 | | 2004-04-06 | 6,943 | 50.53 | 50.53 | 49.84 | 50.36 | 00:00:00 | | 2004-04-07 | 9,348 | 50.15 | 50.30 | 49.84 | 49.92 | 00:00:00 | | 2004-04-08 | 9,076 | 50.30 | 50.30 | 49.15 | 49.40 | 00:00:00 | | 2004-04-12 | 9,531 | 49.58 | 50.08 | 49.40 | 50.02 | 00:00:00 | | 2004-04-13 | 7,486 | 50.02 | 50.40 | 49.47 | 49.67 | 00:00:00 | | 2004-04-14 | 12,109 | 49.57 | 49.86 | 49.49 | 49.72 | 00:00:00 | | 2004-04-15 | 12,110 | 50.20 | 50.39 | 49.93 | 49.98 | 00:00:00 | | 2004-04-16 | 10,560 | 50.20 | 50.31 | 50.00 | 50.23 | 00:00:00 | | 2004-04-19 | 6,769 | 50.06 | 51.17 | 50.00 | 50.55 | 00:00:00 | | 2004-04-20 | 13,273 | 50.55 | 51.41 | 50.54 | 51.03 | 00:00:00 | | 2004-04-21 | 10,300 | 50.95 | 51.50 | 50.88 | 51.48 | 00:00:00 | | 2004-04-22 | 23,623 | 51.00 | 51.00 | 50.08 | 50.81 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
