ATP.TO - Atlantic Power Corporation

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 22, 20193.33003.39003.29003.33003.330041,556
May 21, 20193.32003.47003.29003.33003.3300108,100
May 17, 20193.25003.30003.23003.27003.270044,900
May 16, 20193.28003.34003.19003.26003.260067,200
May 15, 20193.08003.32003.08003.28003.280062,200
May 14, 20193.10003.17003.09003.13003.130039,700
May 13, 20193.18003.18003.09003.10003.100037,400
May 10, 20193.16003.21003.12003.20003.200041,800
May 09, 20193.13003.18003.10003.13003.130021,600
May 08, 20193.12003.17003.12003.13003.130012,300
May 07, 20193.24003.26003.17003.17003.170048,600
May 06, 20193.29003.32003.18003.25003.250022,900
May 03, 20193.19003.35003.19003.31003.310078,600
May 02, 20193.06003.16003.05003.13003.130050,400
May 01, 20193.03003.11003.03003.06003.060022,200
Apr 30, 20193.07003.13003.02003.07003.070050,200
Apr 29, 20193.05003.10003.05003.07003.070017,000
Apr 26, 20193.03003.07003.03003.05003.050022,000
Apr 25, 20193.06003.08003.02003.05003.050032,200
Apr 24, 20193.09003.09003.04003.08003.080012,300
Apr 23, 20193.01003.11003.00003.07003.070086,100
Apr 22, 20193.08003.15002.98003.02003.020071,600
Apr 18, 20193.11003.16003.10003.15003.150039,400
Apr 17, 20193.19003.19003.10003.12003.120030,600
Apr 16, 20193.21003.23003.18003.19003.190038,400
Apr 15, 20193.20003.23003.18003.21003.210044,200
Apr 12, 20193.24003.24003.17003.20003.200034,800
Apr 11, 20193.26003.30003.26003.29003.290019,900
Apr 10, 20193.30003.32003.21003.26003.260038,700
Apr 09, 20193.34003.34003.29003.30003.300068,300
Apr 08, 20193.40003.40003.34003.35003.350020,300
Apr 05, 20193.39003.41003.39003.41003.410035,500
Apr 04, 20193.32003.41003.32003.40003.400066,200
Apr 03, 20193.34003.39003.34003.38003.380010,600
Apr 02, 20193.34003.38003.29003.36003.360080,700
Apr 01, 20193.32003.40003.29003.39003.390025,800
Mar 29, 20193.39003.40003.34003.35003.350035,300
Mar 28, 20193.39003.42003.39003.41003.410047,200
Mar 27, 20193.42003.42003.38003.40003.4000106,200
Mar 26, 20193.37003.44003.37003.41003.4100126,100
Mar 25, 20193.40003.41003.36003.39003.3900138,500
Mar 22, 20193.43003.43003.28003.38003.3800119,800
Mar 21, 20193.49003.53003.39003.39003.390053,400
Mar 20, 20193.42003.49003.42003.49003.490055,400
Mar 19, 20193.51003.51003.39003.45003.450042,000
Mar 18, 20193.55003.55003.45003.49003.490066,500
Mar 15, 20193.52003.55003.49003.50003.500029,900
Mar 14, 20193.60003.61003.53003.54003.540041,600
Mar 13, 20193.65003.66003.59003.60003.600041,700
Mar 12, 20193.64003.67003.60003.60003.600030,000
Mar 11, 20193.52003.65003.52003.61003.610058,600
Mar 08, 20193.62003.70003.58003.58003.5800132,700
Mar 07, 20193.62003.65003.60003.63003.630072,600
Mar 06, 20193.66003.69003.58003.62003.620082,500
Mar 05, 20193.69003.81003.64003.66003.6600185,300
Mar 04, 20193.76004.01003.76003.81003.8100202,800
Mar 01, 20193.52003.77003.52003.77003.7700182,900
Feb 28, 20193.55003.60003.54003.55003.550027,800
Feb 27, 20193.59003.61003.54003.57003.570061,100
Feb 26, 20193.67003.68003.60003.60003.600022,700
Feb 25, 20193.69003.72003.61003.64003.640068,900
Feb 22, 20193.42003.75003.42003.65003.6500254,400
Feb 21, 20193.26003.43003.26003.43003.430051,500
Feb 20, 20193.38003.38003.33003.35003.350041,900
Feb 19, 20193.40003.42003.39003.39003.390029,200
Feb 15, 20193.38003.43003.38003.42003.420032,800
Feb 14, 20193.35003.41003.35003.41003.410020,600
Feb 13, 20193.32003.43003.32003.43003.430046,000
Feb 12, 20193.36003.39003.32003.38003.380047,500
Feb 11, 20193.32003.37003.30003.30003.300050,900
Feb 08, 20193.37003.37003.29003.30003.300034,600
Feb 07, 20193.31003.36003.25003.36003.360063,700
Feb 06, 20193.29003.31003.27003.30003.300026,300
Feb 05, 20193.26003.30003.26003.28003.280034,300
Feb 04, 20193.30003.30003.24003.25003.250032,300
Feb 01, 20193.28003.34003.24003.30003.300062,100
Jan 31, 20193.25003.33003.25003.29003.290025,800
Jan 30, 20193.20003.29003.20003.29003.290048,100
Jan 29, 20193.31003.34003.27003.29003.290037,400
Jan 28, 20193.33003.39003.28003.30003.300041,700
Jan 25, 20193.25003.41003.25003.36003.360078,300
Jan 24, 20193.42003.44003.30003.33003.330071,900
Jan 23, 20193.44003.47003.42003.43003.430071,700
Jan 22, 20193.36003.47003.35003.43003.4300117,600
Jan 21, 20193.36003.38003.35003.35003.350017,300
Jan 18, 20193.33003.38003.30003.37003.370080,700
Jan 17, 20193.31003.35003.30003.34003.340051,800
Jan 16, 20193.25003.31003.22003.29003.290089,300
Jan 15, 20193.24003.29003.22003.23003.230068,400
Jan 14, 20193.20003.25003.20003.25003.250026,500
Jan 11, 20193.13003.21003.13003.21003.210055,100
Jan 10, 20193.13003.17003.12003.15003.150078,000
Jan 09, 20193.00003.16003.00003.16003.1600181,600
Jan 08, 20193.02003.05003.02003.04003.040082,100
Jan 07, 20192.98003.05002.97003.03003.0300141,500
Jan 04, 20192.91003.00002.91002.99002.990019,900
Jan 03, 20192.93002.96002.91002.93002.930061,700
Jan 02, 20192.94002.96002.93002.95002.950013,600
Dec 31, 20182.91002.96002.91002.96002.960043,500
Dec 28, 20182.94002.96002.93002.93002.930068,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...