AT - Atlantic Power Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 20, 20172.352.382.352.382.3874,479
Nov 17, 20172.352.402.352.352.35444,800
Nov 16, 20172.402.452.352.402.40337,000
Nov 15, 20172.402.452.352.352.35985,500
Nov 14, 20172.402.452.352.452.45321,300
Nov 13, 20172.402.452.402.402.40414,200
Nov 10, 20172.352.452.352.402.40532,600
Nov 09, 20172.402.452.352.352.35468,700
Nov 08, 20172.402.452.382.452.45277,700
Nov 07, 20172.452.502.362.402.40427,900
Nov 06, 20172.502.502.452.452.45133,000
Nov 03, 20172.502.502.452.452.45343,700
Nov 02, 20172.452.502.452.452.45102,100
Nov 01, 20172.502.502.452.452.45510,500
Oct 31, 20172.502.502.422.452.45404,200
Oct 30, 20172.452.482.382.452.45803,600
Oct 27, 20172.502.532.452.502.50680,800
Oct 26, 20172.552.552.502.552.55327,800
Oct 25, 20172.502.552.502.552.55215,200
Oct 24, 20172.502.552.502.502.50233,100
Oct 23, 20172.502.552.502.502.50214,200
Oct 20, 20172.502.552.502.502.50153,000
Oct 19, 20172.502.552.452.552.55586,300
Oct 18, 20172.552.552.502.502.50172,700
Oct 17, 20172.502.552.502.552.55126,800
Oct 16, 20172.502.552.482.552.55191,400
Oct 13, 20172.502.552.482.552.55456,500
Oct 12, 20172.482.552.422.552.551,258,500
Oct 11, 20172.452.502.402.502.50363,100
Oct 10, 20172.502.502.452.502.50335,300
Oct 09, 20172.452.502.422.502.50192,000
Oct 06, 20172.452.502.402.452.45567,500
Oct 05, 20172.452.502.402.502.50192,700
Oct 04, 20172.452.502.402.452.45282,100
Oct 03, 20172.452.502.422.452.45272,600
Oct 02, 20172.452.502.402.502.50319,600
Sep 29, 20172.452.502.402.452.45370,700
Sep 28, 20172.452.502.422.502.50124,800
Sep 27, 20172.502.502.452.502.50373,300
Sep 26, 20172.402.502.402.502.50148,400
Sep 25, 20172.502.502.402.402.40257,900
Sep 22, 20172.402.502.402.502.50257,700
Sep 21, 20172.402.492.402.452.45210,900
Sep 20, 20172.502.502.402.402.40379,800
Sep 19, 20172.452.502.402.502.50313,800
Sep 18, 20172.452.502.452.502.50190,200
Sep 15, 20172.452.502.362.452.451,218,300
Sep 14, 20172.402.452.352.452.45863,800
Sep 13, 20172.452.452.352.402.40534,200
Sep 12, 20172.402.442.352.402.40241,300
Sep 11, 20172.402.442.352.402.40220,000
Sep 08, 20172.402.452.382.452.45303,900
Sep 07, 20172.352.452.352.452.45320,600
Sep 06, 20172.402.422.352.352.35295,100
Sep 05, 20172.402.422.352.402.40185,800
Sep 01, 20172.402.452.352.402.40226,900
Aug 31, 20172.302.452.302.452.45509,400
Aug 30, 20172.352.382.302.302.30252,600
Aug 29, 20172.302.402.302.352.35279,500
Aug 28, 20172.402.452.382.402.40242,800
Aug 25, 20172.402.452.402.402.40232,500
Aug 24, 20172.452.502.402.402.40403,100
Aug 23, 20172.402.452.402.452.45112,600
Aug 22, 20172.452.482.402.452.45240,800
Aug 21, 20172.502.502.452.452.45174,800
Aug 18, 20172.452.502.402.502.50316,400
Aug 17, 20172.452.502.412.452.45563,100
Aug 16, 20172.502.502.452.452.45268,600
Aug 15, 20172.452.502.452.452.45218,700
Aug 14, 20172.452.482.402.452.45551,200
Aug 11, 20172.402.452.402.402.40349,900
Aug 10, 20172.402.452.402.402.40230,700
Aug 09, 20172.402.452.402.402.40252,600
Aug 08, 20172.352.452.352.402.40374,200
Aug 07, 20172.352.402.352.352.35242,400
Aug 04, 20172.352.402.302.352.35331,100
Aug 03, 20172.352.402.352.352.35285,300
Aug 02, 20172.352.402.352.352.35181,100
Aug 01, 20172.302.402.302.352.35168,300
Jul 31, 20172.352.402.302.302.30397,100
Jul 28, 20172.352.402.302.352.35593,700
Jul 27, 20172.352.402.352.352.35141,300
Jul 26, 20172.402.402.352.352.35133,000
Jul 25, 20172.402.452.352.402.40203,500
Jul 24, 20172.402.402.352.352.35282,400
Jul 21, 20172.402.402.302.352.35713,300
Jul 20, 20172.352.402.302.302.304,092,300
Jul 19, 20172.302.402.302.402.40969,000
Jul 18, 20172.402.412.302.302.30259,700
Jul 17, 20172.352.452.302.402.401,098,400
Jul 14, 20172.402.402.352.402.40138,100
Jul 13, 20172.352.352.302.352.35154,600
Jul 12, 20172.302.352.302.352.35313,700
Jul 11, 20172.352.382.302.302.30280,100
Jul 10, 20172.402.412.352.352.35294,600
Jul 07, 20172.352.402.352.402.40303,400
Jul 06, 20172.402.422.322.352.35354,400
Jul 05, 20172.352.452.302.402.40473,100
Jul 03, 20172.352.402.352.402.4090,000
Jun 30, 20172.402.422.352.402.40397,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...