Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Atlantic Power & Infrastructure Corp (OP: AWSL )

0.0350 +0.0070 (+25.00%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 06, 2024 0.0280 0.0350 0.0280 0.0350 244,764 +0.01(+25.00%)
Jun 05, 2024 0.0280 0.0280 0.0280 0.0280 243 -0.00(-13.85%)
Jun 04, 2024 0.0280 0.0325 0.0280 0.0325 5,492 +0.00(+8.33%)
Jun 03, 2024 0.0300 0.0300 0.0300 0.0300 660 +0.00(+0.67%)
May 31, 2024 0.0298 0.0299 0.0280 0.0298 199,465 -0.00(-0.67%)
May 30, 2024 0.0325 0.0325 0.0300 0.0300 79,900 -0.00(-3.23%)
May 29, 2024 0.0309 0.0312 0.0309 0.0310 28,000 +0.00(+0.98%)
May 28, 2024 0.0309 0.0309 0.0307 0.0307 42,658 -0.01(-25.85%)
May 23, 2024 0.0414 0 +0.01(+38.00%)
May 22, 2024 0.0300 0.0300 0.0300 0.0300 71,409 +0.00(+0.00%)
May 21, 2024 0.0321 0.0399 0.0265 0.0300 105,051 -0.01(-25.00%)
May 20, 2024 0.0400 0.0400 0.0399 0.0400 30,381 -0.00(-4.31%)
May 17, 2024 0.0400 0.0418 0.0400 0.0418 702 +0.00(+4.50%)
May 16, 2024 0.0420 0.0420 0.0400 0.0400 6,542 +0.00(+3.90%)
May 15, 2024 0.0385 0.0385 0.0385 0.0385 871 -0.00(-3.02%)
May 14, 2024 0.0397 0.0397 0.0397 0.0397 5,000 -0.00(-0.75%)
May 13, 2024 0.0395 0.0400 0.0395 0.0400 13,646 -0.00(-4.53%)
May 10, 2024 0.0409 0.0419 0.0385 0.0419 30,701 +0.00(+8.83%)
May 09, 2024 0.0350 0.0419 0.0350 0.0385 72,743 -0.00(-7.89%)
May 08, 2024 0.0398 0.0418 0.0350 0.0418 29,184 +0.00(+4.50%)
May 07, 2024 0.0390 0.0400 0.0390 0.0400 20,000 +0.01(+17.65%)
May 06, 2024 0.0340 0.0340 0.0340 0.0340 4,590 -0.00(-2.86%)
May 03, 2024 0.0350 0.0350 0.0345 0.0350 31,970 -0.00(-0.28%)
May 02, 2024 0.0351 0.0351 0.0351 0.0351 2,150 -0.00(-10.46%)
May 01, 2024 0.0350 0.0392 0.0350 0.0392 1,240 +0.00(+2.62%)
Apr 30, 2024 0.0382 0.0382 0.0382 0.0382 7,501 +0.00(+0.00%)
Apr 26, 2024 0.0382 0 +0.00(+0.00%)
Apr 24, 2024 0.0382 0 +0.00(+0.00%)
Apr 23, 2024 0.0382 0.0382 0.0382 0.0382 172 +0.00(+0.00%)
Apr 22, 2024 0.0382 0.0382 0.0382 0.0382 1,050 +0.00(+0.00%)
Apr 18, 2024 0.0382 46 +0.00(+0.00%)
Apr 16, 2024 0.0382 0 +0.00(+0.00%)
Apr 15, 2024 0.0382 0.0382 0.0382 0.0382 19,036 -0.00(-1.55%)
Apr 12, 2024 0.0388 0.0388 0.0388 0.0388 235 -0.00(-2.51%)
Apr 11, 2024 0.0398 0.0398 0.0398 0.0398 225 +0.00(+4.74%)
Apr 10, 2024 0.0380 0.0380 0.0380 0.0380 4,104 +0.00(+0.00%)
Apr 09, 2024 0.0380 0.0380 0.0380 0.0380 1,427 -0.00(-2.06%)
Apr 08, 2024 0.0380 0.0401 0.0380 0.0388 7,586 +0.00(+2.11%)
Apr 05, 2024 0.0385 0.0385 0.0350 0.0380 10,017 -0.00(-5.00%)
Apr 04, 2024 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+0.00%)
Apr 03, 2024 0.0400 0.0400 0.0400 0.0400 553 +0.00(+5.82%)
Apr 02, 2024 0.0419 0.0419 0.0378 0.0378 1,925 +0.00(+1.34%)
Apr 01, 2024 0.0373 0.0373 0.0350 0.0373 1,779 +0.00(+0.81%)
Mar 28, 2024 0.0393 0.0393 0.0370 0.0370 39,668 -0.00(-7.50%)
Mar 26, 2024 0.0400 12 +0.00(+0.00%)
Mar 25, 2024 0.0420 0.0420 0.0350 0.0400 88,100 -0.00(-4.76%)
Mar 22, 2024 0.0391 0.0420 0.0362 0.0420 103,179 +0.01(+19.66%)
Mar 20, 2024 0.0351 0 -0.01(-16.43%)
Mar 19, 2024 0.0420 0.0420 0.0420 0.0420 3,210 -0.00(-6.67%)
Mar 18, 2024 0.0435 0.0450 0.0421 0.0450 91,699 +0.00(+3.69%)
Mar 15, 2024 0.0421 0.0434 0.0421 0.0434 1,393 +0.00(+0.00%)
Mar 14, 2024 0.0434 0.0446 0.0434 0.0434 11,998 +0.00(+0.23%)
Mar 13, 2024 0.0446 0.0446 0.0420 0.0433 3,500 +0.00(+0.00%)
Mar 12, 2024 0.0360 0.0433 0.0360 0.0433 13,905 +0.00(+0.70%)
Mar 11, 2024 0.0346 0.0430 0.0346 0.0430 19,300 +0.00(+4.88%)
Mar 08, 2024 0.0410 0.0446 0.0410 0.0410 14,490 -0.00(-1.20%)
Mar 07, 2024 0.0415 0.0415 0.0415 0.0415 73,844 +0.00(+1.22%)
Mar 05, 2024 0.0410 10 -0.00(-7.24%)
Mar 04, 2024 0.0425 0.0446 0.0425 0.0442 427,122 +0.00(+3.51%)
Mar 01, 2024 0.0380 0.0427 0.0331 0.0427 3,536 -0.00(-0.23%)
Feb 29, 2024 0.0380 0.0428 0.0380 0.0428 1,001 +0.00(+7.00%)
Feb 28, 2024 0.0420 0.0420 0.0340 0.0400 21,450 +0.00(+2.56%)
Feb 27, 2024 0.0390 0.0390 0.0390 0.0390 5,087 -0.00(-7.36%)
Feb 26, 2024 0.0350 0.0421 0.0350 0.0421 28,281 +0.01(+20.29%)
Feb 23, 2024 0.0400 0.0425 0.0350 0.0350 13,473 -0.00(-12.50%)
Feb 22, 2024 0.0400 0.0400 0.0400 0.0400 20,008 +0.00(+0.00%)
Feb 21, 2024 0.0400 0.0400 0.0400 0.0400 19,573 -0.00(-6.54%)
Feb 20, 2024 0.0350 0.0428 0.0350 0.0428 1,515 +0.00(+12.34%)
Feb 16, 2024 0.0372 0.0428 0.0360 0.0381 49,025 -0.00(-5.22%)
Feb 14, 2024 0.0402 18 -0.01(-12.42%)
Feb 13, 2024 0.0459 0.0459 0.0371 0.0459 1,500 -0.00(-0.86%)
Feb 09, 2024 0.0463 0 +0.00(+2.89%)
Feb 08, 2024 0.0380 0.0450 0.0360 0.0450 126,000 +0.01(+15.38%)
Feb 06, 2024 0.0390 0 -0.00(-4.41%)
Feb 05, 2024 0.0440 0.0440 0.0390 0.0408 20,607 +0.00(+2.00%)
Feb 02, 2024 0.0350 0.0420 0.0348 0.0400 245,204 -0.00(-11.11%)
Feb 01, 2024 0.0480 0.0480 0.0420 0.0450 60,536 +0.00(+2.04%)
Jan 31, 2024 0.0421 0.0441 0.0421 0.0441 34,010 +0.00(+5.00%)
Jan 30, 2024 0.0411 0.0475 0.0411 0.0420 6,530 -0.01(-14.11%)
Jan 29, 2024 0.0430 0.0489 0.0430 0.0489 5,599 +0.00(+0.00%)
Jan 26, 2024 0.0489 0.0489 0.0489 0.0489 2,074 +0.00(+6.30%)
Jan 25, 2024 0.0460 0.0460 0.0460 0.0460 2,559 -0.00(-5.93%)
Jan 23, 2024 0.0489 10 -0.00(-0.20%)
Jan 19, 2024 0.0490 61 +0.00(+5.15%)
Jan 18, 2024 0.0460 0.0490 0.0460 0.0466 38,945 -0.00(-4.70%)
Jan 16, 2024 0.0489 0 -0.00(-0.20%)
Jan 12, 2024 0.0485 0.0490 0.0440 0.0490 52,540 +0.00(+0.00%)
Jan 11, 2024 0.0490 0.0490 0.0485 0.0490 40,000 +0.01(+11.36%)
Jan 09, 2024 0.0440 1 -0.00(-9.28%)
Jan 08, 2024 0.0485 0.0485 0.0400 0.0485 3,537 +0.01(+13.85%)
Jan 05, 2024 0.0426 0.0426 0.0426 0.0426 21,000 +0.00(+0.24%)
Jan 04, 2024 0.0425 0.0425 0.0425 0.0425 1,036 +0.00(+5.99%)
Jan 03, 2024 0.0401 0.0485 0.0401 0.0401 27,019 -0.01(-18.16%)
Jan 02, 2024 0.0445 0.0490 0.0432 0.0490 64,000 +0.00(+4.26%)
Dec 29, 2023 0.0470 0.0475 0.0470 0.0470 109,281 -0.00(-1.05%)
Dec 28, 2023 0.0466 0.0475 0.0466 0.0475 11,099 +0.00(+0.42%)
Dec 27, 2023 0.0422 0.0473 0.0422 0.0473 285,366 +0.00(+0.64%)
Dec 26, 2023 0.0381 0.0475 0.0381 0.0470 35,118 -0.00(-1.05%)
Dec 22, 2023 0.0370 0.0475 0.0370 0.0475 205,882 +0.01(+25.00%)
Dec 21, 2023 0.0390 0.0450 0.0380 0.0380 25,509 -0.00(-2.56%)
Dec 20, 2023 0.0380 0.0390 0.0380 0.0390 3,925 +0.00(+11.43%)
Dec 19, 2023 0.0390 0.0390 0.0350 0.0350 9,646 -0.00(-10.26%)
Dec 18, 2023 0.0390 0.0390 0.0390 0.0390 1,098 +0.00(+2.63%)
Dec 15, 2023 0.0380 0.0380 0.0380 0.0380 3,300 +0.00(+0.00%)
Dec 14, 2023 0.0380 0.0380 0.0380 0.0380 200 -0.00(-2.56%)
Dec 13, 2023 0.0425 0.0427 0.0385 0.0390 378,859 -0.01(-20.41%)
Dec 12, 2023 0.0426 0.0490 0.0426 0.0490 10,254 +0.00(+0.00%)
Dec 11, 2023 0.0490 0.0490 0.0426 0.0490 2,700 -0.00(-2.00%)
Dec 08, 2023 0.0500 0.0500 0.0430 0.0500 15,315 +0.00(+0.00%)
Dec 07, 2023 0.0425 0.0500 0.0425 0.0500 12,600 +0.00(+0.00%)
Dec 06, 2023 0.0420 0.0500 0.0420 0.0500 7,711 -0.00(-3.85%)
Dec 05, 2023 0.0520 0.0520 0.0520 0.0520 240 +0.01(+13.04%)
Dec 04, 2023 0.0548 0.0548 0.0411 0.0460 12,971 -0.00(-8.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.