|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 7,658 | 81.88 | 82.38 | 79.00 | 79.75 | 00:00:00 | | 2000-01-04 | 6,266 | 79.38 | 79.44 | 77.88 | 78.44 | 00:00:00 | | 2000-01-05 | 6,589 | 79.13 | 79.38 | 76.19 | 77.13 | 00:00:00 | | 2000-01-06 | 5,850 | 77.38 | 78.06 | 74.25 | 76.00 | 00:00:00 | | 2000-01-07 | 10,376 | 76.06 | 76.25 | 74.31 | 75.00 | 00:00:00 | | 2000-01-10 | 13,937 | 75.00 | 78.19 | 72.38 | 78.13 | 00:00:00 | | 2000-01-11 | 7,707 | 78.00 | 78.56 | 77.00 | 77.44 | 00:00:00 | | 2000-01-12 | 8,021 | 77.69 | 79.19 | 77.44 | 78.13 | 00:00:00 | | 2000-01-13 | 5,102 | 78.25 | 79.69 | 78.13 | 78.63 | 00:00:00 | | 2000-01-14 | 7,146 | 78.88 | 79.88 | 78.88 | 79.38 | 00:00:00 | | 2000-01-18 | 11,791 | 79.94 | 80.31 | 79.50 | 79.50 | 00:00:00 | | 2000-01-19 | 8,158 | 80.00 | 80.88 | 79.50 | 79.69 | 00:00:00 | | 2000-01-20 | 7,246 | 80.75 | 82.94 | 79.44 | 79.94 | 00:00:00 | | 2000-01-21 | 6,552 | 80.25 | 80.94 | 79.50 | 80.63 | 00:00:00 | | 2000-01-24 | 6,126 | 80.69 | 80.81 | 78.00 | 78.69 | 00:00:00 | | 2000-01-25 | 7,699 | 78.50 | 79.00 | 77.50 | 78.94 | 00:00:00 | | 2000-01-26 | 22,600 | 78.94 | 78.94 | 74.50 | 74.50 | 00:00:00 | | 2000-01-27 | 25,810 | 74.50 | 74.81 | 67.38 | 68.25 | 00:00:00 | | 2000-01-28 | 38,319 | 67.94 | 68.06 | 62.00 | 64.00 | 00:00:00 | | 2000-01-31 | 45,376 | 64.50 | 67.00 | 64.00 | 66.75 | 00:00:00 | | 2000-02-01 | 39,814 | 70.00 | 72.06 | 69.69 | 71.00 | 00:00:00 | | 2000-02-02 | 22,438 | 72.13 | 74.88 | 71.31 | 72.69 | 00:00:00 | | 2000-02-03 | 14,635 | 73.31 | 73.31 | 70.88 | 71.31 | 00:00:00 | | 2000-02-04 | 16,208 | 70.75 | 70.75 | 68.81 | 69.00 | 00:00:00 | | 2000-02-07 | 15,586 | 69.13 | 69.75 | 65.81 | 66.88 | 00:00:00 | | 2000-02-08 | 25,666 | 66.63 | 67.63 | 66.50 | 66.63 | 00:00:00 | | 2000-02-09 | 22,254 | 67.13 | 69.31 | 66.63 | 67.38 | 00:00:00 | | 2000-02-10 | 25,444 | 67.00 | 67.94 | 66.50 | 67.50 | 00:00:00 | | 2000-02-11 | 16,882 | 67.56 | 67.69 | 63.38 | 64.31 | 00:00:00 | | 2000-02-14 | 15,388 | 64.31 | 64.31 | 62.44 | 62.94 | 00:00:00 | | 2000-02-15 | 20,577 | 64.00 | 65.38 | 62.31 | 63.50 | 00:00:00 | | 2000-02-16 | 15,305 | 63.38 | 66.19 | 61.88 | 65.56 | 00:00:00 | | 2000-02-17 | 9,023 | 65.56 | 65.56 | 62.94 | 63.56 | 00:00:00 | | 2000-02-18 | 12,770 | 62.00 | 62.38 | 59.75 | 60.38 | 00:00:00 | | 2000-02-22 | 10,878 | 61.00 | 61.94 | 59.31 | 61.00 | 00:00:00 | | 2000-02-23 | 8,513 | 62.50 | 62.50 | 59.00 | 59.75 | 00:00:00 | | 2000-02-24 | 17,794 | 59.38 | 59.38 | 55.88 | 56.88 | 00:00:00 | | 2000-02-25 | 17,303 | 56.88 | 58.63 | 56.81 | 58.38 | 00:00:00 | | 2000-02-28 | 13,383 | 58.38 | 59.88 | 57.56 | 58.25 | 00:00:00 | | 2000-02-29 | 12,742 | 58.00 | 59.69 | 57.75 | 58.00 | 00:00:00 | | 2000-03-01 | 16,053 | 58.75 | 61.25 | 58.63 | 59.81 | 00:00:00 | | 2000-03-02 | 16,657 | 60.06 | 62.13 | 59.94 | 60.44 | 00:00:00 | | 2000-03-03 | 12,969 | 60.44 | 61.38 | 60.19 | 60.94 | 00:00:00 | | 2000-03-06 | 15,935 | 61.25 | 61.69 | 58.50 | 59.00 | 00:00:00 | | 2000-03-07 | 10,409 | 59.25 | 60.00 | 56.94 | 56.94 | 00:00:00 | | 2000-03-08 | 9,782 | 57.00 | 58.19 | 57.00 | 57.81 | 00:00:00 | | 2000-03-09 | 10,429 | 58.00 | 61.06 | 57.69 | 60.50 | 00:00:00 | | 2000-03-10 | 22,272 | 65.00 | 69.25 | 64.88 | 68.06 | 00:00:00 | | 2000-03-13 | 13,909 | 67.81 | 67.88 | 65.44 | 66.94 | 00:00:00 | | 2000-03-14 | 11,712 | 67.50 | 69.63 | 67.38 | 68.69 | 00:00:00 | | 2000-03-15 | 9,685 | 68.44 | 68.94 | 67.69 | 68.50 | 00:00:00 | | 2000-03-16 | 11,732 | 68.50 | 69.94 | 66.88 | 69.69 | 00:00:00 | | 2000-03-17 | 12,383 | 69.00 | 71.63 | 67.31 | 70.31 | 00:00:00 | | 2000-03-20 | 15,499 | 70.81 | 73.38 | 70.00 | 73.31 | 00:00:00 | | 2000-03-21 | 16,101 | 73.31 | 73.38 | 70.88 | 71.69 | 00:00:00 | | 2000-03-22 | 8,381 | 70.00 | 71.75 | 68.38 | 69.63 | 00:00:00 | | 2000-03-23 | 8,223 | 69.88 | 70.28 | 69.00 | 69.88 | 00:00:00 | | 2000-03-24 | 10,494 | 69.75 | 69.81 | 67.75 | 68.31 | 00:00:00 | | 2000-03-27 | 20,619 | 68.56 | 68.56 | 64.63 | 65.75 | 00:00:00 | | 2000-03-28 | 48,856 | 65.00 | 65.13 | 60.75 | 61.50 | 00:00:00 | | 2000-03-29 | 23,900 | 61.50 | 65.00 | 61.38 | 64.25 | 00:00:00 | | 2000-03-30 | 12,856 | 64.13 | 66.50 | 63.75 | 64.25 | 00:00:00 | | 2000-03-31 | 11,301 | 64.50 | 64.56 | 62.75 | 63.06 | 00:00:00 | | 2000-04-03 | 10,679 | 64.25 | 64.75 | 63.00 | 63.75 | 00:00:00 | | 2000-04-04 | 14,302 | 64.13 | 65.25 | 62.50 | 63.56 | 00:00:00 | | 2000-04-05 | 11,827 | 64.50 | 65.13 | 62.75 | 63.63 | 00:00:00 | | 2000-04-06 | 11,222 | 63.88 | 66.75 | 63.88 | 65.88 | 00:00:00 | | 2000-04-07 | 8,199 | 67.75 | 69.06 | 66.44 | 66.88 | 00:00:00 | | 2000-04-10 | 12,480 | 67.00 | 70.44 | 66.94 | 67.44 | 00:00:00 | | 2000-04-11 | 9,161 | 67.06 | 68.31 | 65.00 | 65.94 | 00:00:00 | | 2000-04-12 | 8,032 | 66.13 | 67.25 | 64.88 | 65.00 | 00:00:00 | | 2000-04-13 | 8,690 | 65.00 | 65.69 | 62.56 | 64.94 | 00:00:00 | | 2000-04-14 | 13,239 | 63.50 | 64.50 | 61.38 | 63.00 | 00:00:00 | | 2000-04-17 | 9,422 | 62.75 | 62.81 | 61.13 | 62.19 | 00:00:00 | | 2000-04-18 | 6,675 | 61.69 | 64.13 | 61.50 | 63.38 | 00:00:00 | | 2000-04-19 | 10,493 | 64.44 | 66.88 | 64.31 | 65.25 | 00:00:00 | | 2000-04-20 | 5,695 | 64.38 | 66.00 | 64.31 | 65.13 | 00:00:00 | | 2000-04-24 | 8,746 | 64.50 | 66.94 | 64.50 | 66.69 | 00:00:00 | | 2000-04-25 | 7,194 | 66.50 | 68.94 | 66.31 | 68.88 | 00:00:00 | | 2000-04-26 | 6,427 | 68.75 | 68.81 | 66.00 | 66.50 | 00:00:00 | | 2000-04-27 | 8,220 | 66.00 | 66.94 | 65.19 | 65.38 | 00:00:00 | | 2000-04-28 | 9,083 | 65.38 | 66.75 | 65.38 | 66.63 | 00:00:00 | | 2000-05-01 | 7,266 | 66.38 | 67.50 | 65.81 | 67.13 | 00:00:00 | | 2000-05-02 | 7,770 | 66.00 | 66.75 | 64.75 | 65.19 | 00:00:00 | | 2000-05-03 | 8,255 | 64.94 | 65.00 | 63.31 | 64.25 | 00:00:00 | | 2000-05-04 | 10,079 | 63.81 | 64.25 | 62.69 | 64.19 | 00:00:00 | | 2000-05-05 | 10,660 | 64.19 | 65.25 | 63.69 | 64.94 | 00:00:00 | | 2000-05-08 | 5,570 | 64.00 | 64.19 | 62.63 | 62.94 | 00:00:00 | | 2000-05-09 | 7,789 | 63.13 | 63.13 | 61.69 | 62.19 | 00:00:00 | | 2000-05-10 | 9,758 | 62.25 | 62.38 | 60.75 | 61.00 | 00:00:00 | | 2000-05-11 | 7,754 | 60.94 | 62.25 | 60.63 | 61.88 | 00:00:00 | | 2000-05-12 | 5,009 | 61.88 | 62.44 | 61.69 | 61.77 | 00:00:00 | | 2000-05-15 | 12,437 | 62.19 | 63.50 | 61.69 | 63.25 | 00:00:00 | | 2000-05-16 | 8,261 | 63.31 | 65.75 | 63.31 | 64.81 | 00:00:00 | | 2000-05-17 | 9,750 | 64.56 | 65.94 | 64.25 | 64.88 | 00:00:00 | | 2000-05-18 | 6,215 | 64.75 | 64.94 | 63.63 | 64.00 | 00:00:00 | | 2000-05-19 | 10,016 | 62.25 | 62.44 | 60.75 | 60.75 | 00:00:00 | | 2000-05-22 | 9,620 | 61.25 | 61.75 | 59.06 | 59.81 | 00:00:00 | | 2000-05-23 | 4,447 | 60.31 | 61.50 | 59.50 | 59.69 | 00:00:00 | | 2000-05-24 | 13,233 | 59.69 | 63.38 | 59.69 | 62.00 | 00:00:00 | | 2000-05-25 | 6,449 | 61.38 | 62.56 | 60.06 | 61.13 | 00:00:00 | | 2000-05-26 | 5,921 | 61.00 | 61.38 | 59.81 | 60.00 | 00:00:00 | | 2000-05-30 | 6,212 | 61.00 | 64.00 | 60.69 | 64.00 | 00:00:00 | | 2000-05-31 | 6,710 | 63.38 | 65.63 | 62.00 | 65.63 | 00:00:00 | | 2000-06-01 | 8,904 | 65.25 | 66.94 | 64.81 | 66.94 | 00:00:00 | | 2000-06-02 | 7,008 | 68.38 | 68.50 | 64.63 | 65.50 | 00:00:00 | | 2000-06-05 | 5,994 | 65.25 | 65.25 | 62.94 | 63.81 | 00:00:00 | | 2000-06-06 | 6,852 | 64.81 | 65.25 | 64.25 | 65.00 | 00:00:00 | | 2000-06-07 | 4,852 | 64.50 | 65.63 | 64.50 | 65.13 | 00:00:00 | | 2000-06-08 | 5,176 | 64.75 | 65.69 | 64.25 | 65.56 | 00:00:00 | | 2000-06-09 | 3,167 | 65.56 | 66.88 | 65.44 | 66.63 | 00:00:00 | | 2000-06-12 | 4,005 | 66.69 | 66.94 | 65.75 | 65.94 | 00:00:00 | | 2000-06-13 | 5,405 | 65.94 | 68.81 | 65.94 | 68.25 | 00:00:00 | | 2000-06-14 | 4,605 | 67.88 | 67.94 | 66.31 | 67.06 | 00:00:00 | | 2000-06-15 | 8,927 | 67.06 | 67.69 | 66.19 | 66.31 | 00:00:00 | | 2000-06-16 | 7,040 | 66.13 | 66.19 | 65.31 | 65.71 | 00:00:00 | | 2000-06-19 | 5,996 | 65.94 | 67.13 | 65.69 | 66.63 | 00:00:00 | | 2000-06-20 | 6,601 | 66.63 | 68.69 | 66.13 | 67.50 | 00:00:00 | | 2000-06-21 | 5,196 | 68.00 | 68.06 | 66.31 | 66.69 | 00:00:00 | | 2000-06-22 | 4,559 | 66.38 | 66.50 | 65.63 | 65.94 | 00:00:00 | | 2000-06-23 | 5,104 | 66.06 | 67.00 | 64.56 | 64.56 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
