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 (%)
Apr 30, 2009 0.3000 0.3500 0.2900 0.3200 46,094 +0.08(+33.33%)
Apr 29, 2009 0.2500 0.2800 0.2200 0.2400 55,893 +0.03(+14.29%)
Apr 27, 2009 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Apr 24, 2009 0.2100 0.2100 0.2100 0.2100 1,000 -0.04(-16.00%)
Apr 22, 2009 0.2500 0.2500 0.2500 0 +0.05(+25.00%)
Apr 21, 2009 0.2000 0.2000 0.2000 0.2000 958 +0.01(+5.26%)
Apr 20, 2009 0.1900 0.1900 0.1900 0.1900 286 +0.00(+0.00%)
Apr 17, 2009 0.1900 0.1900 0.1900 0.1900 1,800 +0.00(+0.00%)
Apr 16, 2009 0.1900 0.1900 0.1900 0.1900 4,238 +0.00(+0.00%)
Apr 14, 2009 0.1900 0.1900 0.1900 0 -0.09(-32.14%)
Apr 13, 2009 0.1700 0.2800 0.1700 0.2800 1,475 +0.11(+64.71%)
Apr 09, 2009 0.1700 0.1700 0.1700 0.1700 672 -0.07(-29.17%)
Apr 08, 2009 0.2900 0.2900 0.1700 0.2400 9,483 -0.06(-20.00%)
Apr 07, 2009 0.3000 0.3000 0.3000 0.3000 2,600 +0.00(+0.00%)
Apr 06, 2009 0.3000 0.3000 0.3000 0.3000 4,000 +0.13(+76.47%)
Apr 02, 2009 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Mar 31, 2009 0.1700 0.1700 0.1700 0 +0.02(+13.33%)
Mar 30, 2009 0.1500 0.1500 0.1500 0.1500 893 +0.01(+7.14%)
Mar 26, 2009 0.1500 0.1500 0.1400 0.1400 8,000 -0.01(-6.67%)
Mar 24, 2009 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Mar 23, 2009 0.2000 0.2000 0.1200 0.1500 23,550 -0.05(-25.00%)
Mar 20, 2009 0.3400 0.3400 0.1300 0.2000 29,016 +0.10(+100.00%)
Mar 19, 2009 0.1100 0.3500 0.0910 0.1000 124,542 -0.01(-9.09%)
Mar 18, 2009 0.1200 0.1500 0.0700 0.1100 96,878 -0.04(-26.67%)
Mar 17, 2009 0.3400 0.3400 0.1400 0.1500 29,888 +0.00(+0.00%)
Mar 16, 2009 0.2200 0.2250 0.1500 0.1500 57,814 -0.07(-31.82%)
Mar 12, 2009 0.3500 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Mar 11, 2009 0.2200 0.2200 0.2200 0.2200 100 +0.00(+0.00%)
Mar 10, 2009 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Mar 09, 2009 0.2200 0.2200 0.2200 0.2200 358 -0.12(-35.29%)
Mar 06, 2009 0.2200 0.3500 0.2200 0.3400 700 -0.01(-2.86%)
Mar 05, 2009 0.3500 0.3500 0.2200 0.3500 1,792 +0.00(+0.00%)
Mar 04, 2009 0.3500 0.3500 0.3500 0.3500 136 +0.13(+59.09%)
Feb 27, 2009 0.2200 0.2200 0.2200 0 +0.06(+37.50%)
Feb 26, 2009 0.1600 0.1600 0.1600 0.1600 136 -0.18(-52.94%)
Feb 25, 2009 0.3500 0.3500 0.3400 0.3400 1,678 -0.01(-2.86%)
Feb 24, 2009 0.3500 0.3500 0.3500 0.3500 700 +0.00(+0.00%)
Feb 23, 2009 0.3500 0.3500 0.3500 0.3500 2,000 +0.19(+118.75%)
Feb 20, 2009 0.1600 0.1600 0.1600 0.1600 1,072 -0.13(-44.83%)
Feb 19, 2009 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Feb 18, 2009 0.2900 0.2900 0.2900 0.2900 2,500 +0.09(+45.00%)
Feb 17, 2009 0.2000 0.2000 0.2000 0.2000 5,330 +0.00(+0.00%)
Feb 13, 2009 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Feb 12, 2009 0.2000 0.2000 0.2000 0.2000 5,000 +0.00(+0.00%)
Feb 11, 2009 0.2000 0.2000 0.2000 0.2000 358 +0.00(+0.00%)
Feb 10, 2009 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Feb 09, 2009 0.3500 0.3500 0.2000 0.2000 1,750 +0.00(+0.00%)
Feb 05, 2009 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Feb 04, 2009 0.2000 0.2000 0.2000 0.2000 300 +0.00(+0.00%)
Feb 03, 2009 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Feb 02, 2009 0.2000 0.2000 0.2000 0.2000 2,500 +0.00(+0.00%)
Jan 30, 2009 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jan 29, 2009 0.3700 0.3700 0.2000 0.2000 2,349 -0.18(-47.37%)
Jan 28, 2009 0.2400 0.3800 0.2000 0.3800 5,104 +0.18(+90.00%)
Jan 27, 2009 0.2000 0.2000 0.2000 0.2000 1,000 +0.00(+0.00%)
Jan 26, 2009 0.2000 0.2000 0.2000 0.2000 179 +0.00(+0.00%)
Jan 23, 2009 0.2000 0.2000 0.2000 0.2000 268 -0.10(-33.33%)
Jan 22, 2009 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jan 21, 2009 0.3800 0.3800 0.2400 0.3000 2,571 +0.10(+50.00%)
Jan 16, 2009 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jan 15, 2009 0.2000 0.2000 0.2000 0.2000 992 -0.03(-13.04%)
Jan 13, 2009 0.2300 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Jan 12, 2009 0.6000 0.6000 0.1600 0.2300 6,166 +0.02(+9.52%)
Jan 09, 2009 0.3500 0.3500 0.2100 0.2100 1,352 +0.05(+31.25%)
Jan 08, 2009 0.3400 0.3500 0.1600 0.1600 9,011 -0.09(-36.00%)
Jan 07, 2009 0.2100 0.2500 0.2100 0.2500 3,243 +0.00(+0.00%)
Jan 06, 2009 0.3300 0.3500 0.2000 0.2500 12,767 -0.10(-28.57%)
Jan 05, 2009 0.3500 0.3500 0.2500 0.3500 20,415 +0.15(+75.00%)
Jan 02, 2009 0.3500 0.3500 0.1100 0.2000 23,655 +0.09(+81.82%)
Dec 31, 2008 0.0600 0.3500 0.0600 0.1100 2,878 -0.17(-61.40%)
Dec 30, 2008 0.2600 0.4000 0.2600 0.2850 18,236 -0.14(-32.14%)
Dec 29, 2008 0.2700 0.4200 0.2700 0.4200 243 +0.15(+55.56%)
Dec 26, 2008 0.2700 0.4000 0.2700 0.2700 3,177 -0.15(-35.71%)
Dec 24, 2008 0.4200 0.4200 0.4200 0.4200 310 +0.01(+2.44%)
Dec 23, 2008 0.4100 0.4100 0.4100 0.4100 658 +0.15(+57.69%)
Dec 22, 2008 0.2600 0.4200 0.2600 0.2600 2,533 -0.16(-38.10%)
Dec 19, 2008 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Dec 18, 2008 0.2600 0.4200 0.2600 0.4200 1,648 +0.00(+0.00%)
Dec 17, 2008 0.4200 0.4200 0.4200 0.4200 1,282 +0.00(+0.00%)
Dec 16, 2008 0.4200 0.4200 0.4200 0.4200 3,901 +0.00(+0.00%)
Dec 15, 2008 0.4200 0.4200 0.3000 0.4200 5,270 +0.00(+0.00%)
Dec 12, 2008 0.2000 0.4200 0.2000 0.4200 1,379 +0.00(+0.00%)
Dec 11, 2008 0.4200 0.4200 0.4150 0.4200 6,996 +0.22(+110.00%)
Dec 10, 2008 0.2700 0.2700 0.2000 0.2000 802 -0.22(-52.38%)
Dec 08, 2008 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Dec 05, 2008 0.6200 0.6200 0.4000 0.4200 25,916 -0.03(-6.67%)
Dec 04, 2008 0.7600 0.7600 0.4500 0.4500 908 -0.15(-25.00%)
Dec 03, 2008 0.6000 0.6000 0.6000 0.6000 106 +0.15(+33.33%)
Dec 02, 2008 0.4500 0.4500 0.4500 0.4500 142 +0.00(+0.00%)
Dec 01, 2008 0.4500 0.4500 0.4500 0.4500 500 +0.00(+0.00%)
Nov 28, 2008 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Nov 26, 2008 0.4500 0.4500 0.4500 0.4500 836 -0.17(-27.42%)
Nov 25, 2008 0.6200 0.6200 0.6200 0.6200 200 +0.00(+0.00%)
Nov 24, 2008 0.6300 0.6500 0.4500 0.6200 19,494 +0.16(+34.78%)
Nov 21, 2008 0.4500 0.4600 0.4500 0.4600 840 -0.04(-8.00%)
Nov 20, 2008 0.5800 0.5800 0.3500 0.5000 18,064 -0.01(-1.96%)
Nov 19, 2008 0.4200 0.5800 0.3900 0.5100 15,850 +0.09(+21.43%)
Nov 18, 2008 0.3500 0.4200 0.3500 0.4200 1,466 +0.07(+20.00%)
Nov 17, 2008 0.5000 0.5000 0.3500 0.3500 547 -0.06(-14.63%)
Nov 14, 2008 0.3100 0.4100 0.2500 0.4100 1,881 +0.10(+32.26%)
Nov 13, 2008 0.2500 0.5100 0.2500 0.3100 13,747 +0.04(+14.81%)
Nov 12, 2008 0.2500 0.2700 0.2500 0.2700 393 -0.04(-12.90%)
Nov 11, 2008 0.3100 0.3100 0.3100 0.3100 108 -0.08(-20.51%)
Nov 10, 2008 0.4000 0.4000 0.3900 0.3900 20,315 -0.01(-2.50%)
Nov 07, 2008 0.4000 0.4000 0.4000 0.4000 2,951 -0.02(-5.88%)
Nov 06, 2008 0.4500 0.4500 0.3900 0.4250 4,398 +0.00(+0.00%)
Nov 05, 2008 0.4000 0.5000 0.4000 0.4250 15,629 -0.11(-19.81%)
Nov 04, 2008 0.5300 0.5900 0.5000 0.5300 1,836 -0.01(-1.85%)
Nov 03, 2008 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Oct 31, 2008 0.5500 0.5500 0.4800 0.5400 22,360 -0.06(-10.00%)
Oct 30, 2008 0.6000 0.6200 0.5100 0.6000 1,293 -0.03(-4.76%)
Oct 29, 2008 0.6000 0.6300 0.5100 0.6300 17,679 +0.01(+1.61%)
Oct 28, 2008 0.6000 0.6200 0.5100 0.6200 32,027 +0.02(+3.33%)
Oct 27, 2008 0.5000 0.6000 0.5000 0.6000 5,562 +0.10(+20.00%)
Oct 24, 2008 0.5000 0.5000 0.3500 0.5000 8,024 +0.20(+66.67%)
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.