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

Atlantic Power & Infrastructure Corp (OP: AWSL )

0.0298 -0.0002 (-0.67%)
Streaming Delayed Price Updated: 3:06 PM EDT, May 31, 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 (%)
Nov 30, 2023 0.0547 0.0547 0.0547 0.0547 382 -0.00(-0.18%)
Nov 29, 2023 0.0451 0.0548 0.0451 0.0548 2,100 +0.00(+0.00%)
Nov 28, 2023 0.0500 0.0548 0.0391 0.0548 185,281 +0.00(+5.38%)
Nov 27, 2023 0.0520 0.0520 0.0520 0.0520 3,100 -0.00(-3.70%)
Nov 24, 2023 0.0381 0.0540 0.0381 0.0540 2,425 +0.00(+0.00%)
Nov 22, 2023 0.0420 0.0545 0.0370 0.0540 21,146 -0.00(-1.64%)
Nov 21, 2023 0.0465 0.0549 0.0465 0.0549 40,900 +0.01(+22.00%)
Nov 20, 2023 0.0500 0.0550 0.0250 0.0450 1,190,283 -0.01(-21.88%)
Nov 17, 2023 0.0575 0.0590 0.0575 0.0576 61,967 +0.00(+0.17%)
Nov 16, 2023 0.0575 0.0575 0.0575 0.0575 1,745 -0.00(-0.17%)
Nov 15, 2023 0.0590 0.0590 0.0561 0.0576 55,580 -0.00(-2.37%)
Nov 14, 2023 0.0590 0.0590 0.0576 0.0590 53,190 +0.00(+0.00%)
Nov 13, 2023 0.0580 0.0590 0.0580 0.0590 75,500 +0.00(+0.00%)
Nov 10, 2023 0.0580 0.0590 0.0580 0.0590 1,715 +0.00(+1.72%)
Nov 09, 2023 0.0600 0.0600 0.0580 0.0580 8,440 -0.00(-3.33%)
Nov 08, 2023 0.0580 0.0600 0.0580 0.0600 118,540 +0.00(+1.69%)
Nov 07, 2023 0.0560 0.0590 0.0560 0.0590 10,320 -0.00(-1.67%)
Nov 06, 2023 0.0570 0.0600 0.0546 0.0600 290,429 +0.00(+0.00%)
Nov 03, 2023 0.0590 0.0600 0.0550 0.0600 306,844 +0.00(+1.69%)
Nov 02, 2023 0.0580 0.0590 0.0553 0.0590 37,364 +0.00(+0.00%)
Nov 01, 2023 0.0585 0.0590 0.0585 0.0590 75,300 +0.00(+0.85%)
Oct 31, 2023 0.0502 0.0585 0.0502 0.0585 20,625 +0.00(+2.63%)
Oct 30, 2023 0.0510 0.0585 0.0483 0.0570 109,921 -0.00(-2.56%)
Oct 27, 2023 0.0510 0.0590 0.0510 0.0585 146,853 -0.00(-0.85%)
Oct 26, 2023 0.0588 0.0590 0.0530 0.0590 61,178 +0.00(+6.69%)
Oct 24, 2023 0.0553 0 +0.01(+14.02%)
Oct 23, 2023 0.0550 0.0550 0.0470 0.0485 5,753 -0.01(-18.90%)
Oct 20, 2023 0.0457 0.0598 0.0457 0.0598 29,549 -0.00(-0.17%)
Oct 19, 2023 0.0453 0.0600 0.0453 0.0599 54,405 +0.00(+0.00%)
Oct 18, 2023 0.0453 0.0600 0.0453 0.0599 41,800 +0.00(+7.54%)
Oct 17, 2023 0.0557 0.0557 0.0557 0.0557 1,000 -0.00(-5.59%)
Oct 16, 2023 0.0590 0.0600 0.0454 0.0590 140,512 -0.00(-1.67%)
Oct 13, 2023 0.0590 0.0600 0.0558 0.0600 102,998 +0.00(+0.17%)
Oct 12, 2023 0.0599 0.0599 0.0560 0.0599 139,390 +0.00(+0.00%)
Oct 11, 2023 0.0575 0.0599 0.0548 0.0599 161,750 +0.00(+3.81%)
Oct 10, 2023 0.0483 0.0590 0.0483 0.0577 4,600 -0.00(-6.94%)
Oct 09, 2023 0.0558 0.0620 0.0541 0.0620 264,836 +0.00(+5.08%)
Oct 06, 2023 0.0516 0.0590 0.0500 0.0590 120,000 +0.00(+6.12%)
Oct 05, 2023 0.0500 0.0580 0.0470 0.0556 70,915 +0.01(+11.20%)
Oct 04, 2023 0.0550 0.0566 0.0416 0.0500 53,669 +0.00(+0.00%)
Oct 03, 2023 0.0499 0.0550 0.0472 0.0500 86,460 +0.00(+0.20%)
Oct 02, 2023 0.0470 0.0550 0.0470 0.0499 81,850 -0.01(-9.27%)
Sep 29, 2023 0.0514 0.0550 0.0452 0.0550 132,707 +0.01(+12.24%)
Sep 28, 2023 0.0473 0.0490 0.0473 0.0490 27,634 -0.00(-4.85%)
Sep 27, 2023 0.0515 0.0515 0.0515 0.0515 15,052 -0.00(-1.53%)
Sep 26, 2023 0.0515 0.0550 0.0515 0.0523 3,032 +0.00(+4.60%)
Sep 25, 2023 0.0496 0.0500 0.0473 0.0500 36,170 +0.00(+0.60%)
Sep 22, 2023 0.0472 0.0497 0.0411 0.0497 142,435 -0.01(-15.62%)
Sep 20, 2023 0.0589 0 -0.00(-0.84%)
Sep 19, 2023 0.0452 0.0594 0.0452 0.0594 2,500 -0.00(-0.34%)
Sep 18, 2023 0.0524 0.0596 0.0524 0.0596 875 +0.01(+19.20%)
Sep 15, 2023 0.0452 0.0544 0.0452 0.0500 3,464 -0.01(-15.11%)
Sep 14, 2023 0.0455 0.0593 0.0455 0.0589 53,620 +0.01(+17.80%)
Sep 13, 2023 0.0500 0.0500 0.0500 0.0500 700 +0.00(+0.00%)
Sep 12, 2023 0.0488 0.0599 0.0445 0.0500 78,215 +0.01(+21.95%)
Sep 11, 2023 0.0483 0.0495 0.0402 0.0410 68,863 -0.01(-17.17%)
Sep 08, 2023 0.0453 0.0550 0.0453 0.0495 17,315 -0.00(-0.80%)
Sep 07, 2023 0.0499 0.0499 0.0466 0.0499 85,100 +0.00(+0.00%)
Sep 06, 2023 0.0511 0.0590 0.0263 0.0499 484,208 -0.01(-15.42%)
Sep 05, 2023 0.0551 0.0590 0.0551 0.0590 10,036 -0.00(-1.67%)
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.