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 (%)
Feb 26, 2010 2.510 2.560 2.500 2.560 5,068 +0.05(+1.99%)
Feb 25, 2010 2.720 2.720 2.510 2.510 6,207 -0.21(-7.72%)
Feb 24, 2010 2.430 2.740 2.430 2.720 2,854 +0.07(+2.64%)
Feb 23, 2010 2.650 2.740 2.410 2.650 8,572 -0.08(-2.93%)
Feb 22, 2010 2.600 2.730 2.500 2.730 5,972 -0.01(-0.36%)
Feb 19, 2010 2.650 2.740 2.550 2.740 4,249 -0.01(-0.36%)
Feb 18, 2010 2.700 2.750 2.670 2.750 6,785 +0.00(+0.00%)
Feb 17, 2010 2.750 2.750 2.510 2.750 2,500 -0.02(-0.72%)
Feb 16, 2010 2.740 2.800 2.460 2.770 15,200 +0.03(+1.09%)
Feb 12, 2010 2.740 2.740 2.740 0 -0.05(-1.79%)
Feb 11, 2010 2.850 2.850 2.400 2.790 7,194 -0.06(-2.11%)
Feb 10, 2010 2.600 2.850 2.600 2.850 18,147 +0.17(+6.34%)
Feb 09, 2010 2.680 2.720 2.600 2.680 8,603 +0.08(+3.08%)
Feb 08, 2010 2.510 2.750 2.350 2.600 17,737 +0.09(+3.59%)
Feb 05, 2010 2.500 2.730 2.500 2.510 10,675 -0.21(-7.72%)
Feb 04, 2010 2.660 2.900 2.660 2.720 8,802 +0.07(+2.64%)
Feb 03, 2010 2.560 2.930 2.560 2.650 8,979 -0.20(-7.02%)
Feb 02, 2010 2.700 2.950 2.550 2.850 5,027 +0.10(+3.64%)
Feb 01, 2010 2.750 3.040 2.550 2.750 13,694 -0.20(-6.78%)
Jan 29, 2010 2.800 3.000 2.800 2.950 12,669 +0.20(+7.27%)
Jan 28, 2010 2.500 2.750 2.500 2.750 7,399 +0.25(+10.00%)
Jan 27, 2010 2.310 2.550 2.250 2.500 8,709 +0.00(+0.00%)
Jan 26, 2010 2.500 2.750 2.200 2.500 30,576 -0.20(-7.41%)
Jan 25, 2010 2.750 2.750 2.500 2.700 31,162 -0.10(-3.57%)
Jan 22, 2010 2.950 2.950 1.970 2.800 62,785 -0.13(-4.44%)
Jan 21, 2010 3.000 3.110 2.900 2.930 43,441 -0.22(-6.98%)
Jan 20, 2010 3.250 3.450 3.000 3.150 20,352 -0.11(-3.37%)
Jan 19, 2010 3.450 3.470 3.050 3.260 40,401 -0.21(-6.05%)
Jan 15, 2010 3.470 3.470 3.470 0 +0.06(+1.76%)
Jan 14, 2010 3.400 3.430 3.300 3.410 10,692 +0.04(+1.19%)
Jan 13, 2010 3.450 3.450 3.160 3.370 13,902 -0.03(-0.88%)
Jan 12, 2010 3.400 3.400 3.100 3.400 59,414 -0.05(-1.45%)
Jan 11, 2010 3.230 3.470 2.950 3.450 59,664 +0.31(+9.87%)
Jan 08, 2010 3.090 3.140 3.000 3.140 15,993 +0.14(+4.67%)
Jan 07, 2010 3.150 3.150 3.000 3.000 33,438 -0.15(-4.76%)
Jan 06, 2010 3.350 3.350 2.910 3.150 43,333 +0.13(+4.30%)
Jan 05, 2010 3.200 3.400 3.000 3.020 42,377 -0.23(-7.08%)
Jan 04, 2010 3.070 3.250 2.900 3.250 40,728 -0.02(-0.61%)
Dec 31, 2009 3.270 3.270 3.270 0 +0.02(+0.62%)
Dec 30, 2009 3.170 3.250 3.100 3.250 23,226 -0.05(-1.52%)
Dec 29, 2009 3.500 3.510 3.110 3.300 93,718 -0.25(-7.04%)
Dec 28, 2009 3.520 3.600 3.510 3.550 19,092 -0.03(-0.84%)
Dec 24, 2009 3.560 3.580 3.510 3.580 6,747 +0.00(+0.00%)
Dec 23, 2009 3.500 3.610 3.500 3.580 18,811 +0.08(+2.29%)
Dec 22, 2009 3.550 3.550 3.500 3.500 26,283 +0.00(+0.00%)
Dec 21, 2009 3.550 3.550 3.500 3.500 26,991 -0.05(-1.41%)
Dec 18, 2009 3.550 3.560 3.510 3.550 32,999 -0.05(-1.39%)
Dec 17, 2009 3.500 3.600 3.300 3.600 41,279 +0.00(+0.00%)
Dec 16, 2009 3.620 3.700 3.450 3.600 34,196 -0.20(-5.26%)
Dec 15, 2009 4.150 4.250 3.260 3.800 65,420 -0.40(-9.52%)
Dec 14, 2009 4.240 4.250 4.200 4.200 53,983 -0.02(-0.47%)
Dec 11, 2009 3.940 4.220 3.940 4.220 86,494 +0.28(+7.11%)
Dec 10, 2009 3.850 3.950 3.750 3.940 73,739 +0.19(+5.07%)
Dec 09, 2009 3.730 3.850 3.700 3.750 29,709 +0.02(+0.54%)
Dec 08, 2009 3.630 3.750 3.620 3.730 21,950 +0.07(+1.91%)
Dec 07, 2009 3.760 3.760 3.620 3.660 7,251 -0.10(-2.66%)
Dec 04, 2009 3.740 3.760 3.650 3.760 18,571 +0.03(+0.80%)
Dec 03, 2009 3.800 3.850 3.550 3.730 35,470 +0.07(+1.91%)
Dec 02, 2009 3.460 3.660 3.400 3.660 35,610 +0.15(+4.27%)
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.