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 UNCHANGED
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 (%)
Mar 31, 2022 0.0640 0 +0.00(+6.67%)
Mar 29, 2022 0.0600 0 +0.01(+15.38%)
Mar 28, 2022 0.0520 0.0520 0.0520 0.0520 250 -0.00(-5.45%)
Mar 25, 2022 0.0525 0.0695 0.0525 0.0550 7,000 +0.00(+5.57%)
Mar 24, 2022 0.0520 0.0521 0.0520 0.0521 4,320 -0.01(-15.97%)
Mar 23, 2022 0.0620 0.0620 0.0620 0.0620 2,000 +0.00(+1.47%)
Mar 21, 2022 0.0611 0 +0.01(+16.38%)
Mar 18, 2022 0.0649 0.0740 0.0525 0.0525 193,846 -0.02(-22.79%)
Mar 17, 2022 0.0680 0.0680 0.0680 0.0680 17,933 +0.00(+4.62%)
Mar 16, 2022 0.0650 0.0670 0.0650 0.0650 30,349 -0.00(-4.41%)
Mar 15, 2022 0.0700 0.0700 0.0650 0.0680 31,731 -0.01(-9.21%)
Mar 14, 2022 0.0680 0.0749 0.0680 0.0749 45,000 +0.01(+14.88%)
Mar 11, 2022 0.0690 0.0690 0.0652 0.0652 22,271 +0.00(+0.31%)
Mar 10, 2022 0.0660 0.0660 0.0650 0.0650 30,142 +0.00(+0.00%)
Mar 09, 2022 0.0650 0.0650 0.0650 0.0650 21,262 -0.00(-2.84%)
Mar 08, 2022 0.0669 0.0669 0.0669 0.0669 10,007 -0.01(-10.80%)
Mar 07, 2022 0.0669 0.0750 0.0669 0.0750 971 +0.00(+5.63%)
Mar 04, 2022 0.0734 0.0750 0.0670 0.0710 54,900 -0.00(-4.57%)
Mar 03, 2022 0.0750 0.0750 0.0657 0.0744 66,897 -0.00(-0.80%)
Mar 02, 2022 0.0677 0.0800 0.0605 0.0750 48,805 +0.00(+0.00%)
Mar 01, 2022 0.0840 0.0840 0.0655 0.0750 53,450 +0.00(+2.74%)
Feb 28, 2022 0.0730 0.0730 0.0601 0.0730 27,563 +0.00(+0.41%)
Feb 25, 2022 0.0728 0.0729 0.0675 0.0727 21,614 -0.00(-0.27%)
Feb 24, 2022 0.0600 0.0798 0.0505 0.0729 252,180 +0.00(+4.14%)
Feb 23, 2022 0.0600 0.0749 0.0600 0.0700 71,364 +0.01(+14.75%)
Feb 22, 2022 0.0610 0.0730 0.0610 0.0610 8,070 +0.00(+0.00%)
Feb 18, 2022 0.0610 0 -0.01(-8.96%)
Feb 16, 2022 0.0670 0 +0.00(+3.08%)
Feb 15, 2022 0.0702 0.0702 0.0650 0.0650 29,490 -0.01(-15.91%)
Feb 14, 2022 0.0773 0.0773 0.0773 0.0773 5,180 +0.00(+3.07%)
Feb 11, 2022 0.0700 0.0799 0.0700 0.0750 2,900 -0.01(-10.93%)
Feb 10, 2022 0.0842 0.0842 0.0842 0.0842 3,000 +0.01(+12.27%)
Feb 09, 2022 0.0750 0.0750 0.0750 0.0750 4,643 +0.00(+0.27%)
Feb 08, 2022 0.0748 0.0748 0.0748 0.0748 10,039 +0.00(+5.35%)
Feb 07, 2022 0.0763 0.0850 0.0671 0.0710 51,128 -0.01(-12.35%)
Feb 04, 2022 0.0740 0.0810 0.0672 0.0810 20,412 +0.00(+1.25%)
Feb 03, 2022 0.0571 0.0800 0.0800 64,148 +0.01(+23.08%)
Feb 01, 2022 0.0650 0 -0.01(-16.24%)
Jan 31, 2022 0.0777 0.0777 0.0776 0.0776 2,020 +0.00(+0.13%)
Jan 28, 2022 0.0768 0.0777 0.0700 0.0775 79,125 +0.01(+16.54%)
Jan 26, 2022 0.0665 1 -0.01(-14.19%)
Jan 25, 2022 0.0697 0.0775 0.0522 0.0775 31,970 +0.02(+46.23%)
Jan 24, 2022 0.0530 0.0615 0.0511 0.0530 10,100 -0.01(-8.93%)
Jan 21, 2022 0.0513 0.0582 0.0513 0.0582 10,918 -0.01(-16.74%)
Jan 20, 2022 0.0699 0.0699 0.0699 0.0699 1,996 +0.00(+5.91%)
Jan 19, 2022 0.0699 0.0700 0.0640 0.0660 7,800 -0.00(-5.58%)
Jan 18, 2022 0.0699 0.0699 0.0699 0.0699 251 +0.01(+16.50%)
Jan 14, 2022 0.0600 0 -0.01(-13.92%)
Jan 13, 2022 0.0641 0.0697 0.0641 0.0697 10,746 +0.00(+7.40%)
Jan 12, 2022 0.0670 0.0670 0.0649 0.0649 18,144 -0.00(-7.02%)
Jan 11, 2022 0.0605 0.0698 0.0605 0.0698 14,523 -0.00(-0.29%)
Jan 10, 2022 0.0451 0.0729 0.0442 0.0700 93,168 +0.02(+47.37%)
Jan 07, 2022 0.0629 0.0635 0.0475 0.0475 20,838 +0.00(+3.94%)
Jan 06, 2022 0.0560 0.0725 0.0457 0.0457 25,059 +0.00(+0.00%)
Jan 05, 2022 0.0460 0.0460 0.0452 0.0457 111,260 +0.00(+1.11%)
Jan 04, 2022 0.0412 0.0516 0.0412 0.0452 16,384 -0.01(-13.08%)
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.