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 29, 2011 1.000 1.100 1.000 1.100 7,999 +0.05(+4.76%)
Apr 28, 2011 1.050 1.050 1.030 1.050 1,928 -0.05(-4.55%)
Apr 27, 2011 1.000 1.100 1.000 1.100 400 +0.00(+0.00%)
Apr 26, 2011 1.000 1.100 1.000 1.100 3,830 +0.10(+10.00%)
Apr 25, 2011 1.000 1.090 1.000 1.000 6,367 -0.15(-13.04%)
Apr 20, 2011 1.150 1.150 1.150 1.150 0 +0.06(+5.50%)
Apr 19, 2011 1.090 1.090 1.090 1.090 3,300 -0.01(-0.91%)
Apr 18, 2011 1.100 1.100 1.090 1.100 1,667 +0.00(+0.00%)
Apr 15, 2011 1.100 1.110 1.100 1.100 6,750 +0.00(+0.00%)
Apr 14, 2011 1.100 1.100 1.100 1.100 1,000 -0.04(-3.51%)
Apr 12, 2011 1.140 1.140 1.140 1.140 0 +0.03(+2.70%)
Apr 11, 2011 1.100 1.110 1.100 1.110 323 -0.14(-11.20%)
Apr 08, 2011 1.250 1.250 1.250 1.250 358 +0.15(+13.64%)
Apr 07, 2011 1.110 1.120 1.100 1.100 9,288 -0.01(-0.90%)
Apr 06, 2011 1.110 1.110 1.110 1.110 10,000 -0.11(-9.02%)
Apr 05, 2011 1.220 1.220 1.220 1.220 5,170 +0.01(+0.83%)
Apr 04, 2011 1.200 1.250 1.200 1.210 9,320 -0.04(-3.20%)
Apr 01, 2011 1.200 1.250 1.200 1.250 51,055 +0.15(+13.64%)
Mar 31, 2011 1.080 1.200 1.080 1.100 3,376 -0.10(-8.33%)
Mar 29, 2011 1.200 1.200 1.200 1.200 0 +0.05(+4.35%)
Mar 28, 2011 1.180 1.180 1.150 1.150 14,500 -0.10(-8.00%)
Mar 25, 2011 1.050 1.250 1.010 1.250 2,720 +0.02(+1.63%)
Mar 24, 2011 1.100 1.250 1.100 1.230 11,195 +0.00(+0.00%)
Mar 23, 2011 1.230 1.230 1.230 1.230 1,452 +0.00(+0.00%)
Mar 22, 2011 1.190 1.230 1.110 1.230 3,052 +0.01(+0.82%)
Mar 21, 2011 1.250 1.250 1.180 1.220 1,352 +0.03(+2.52%)
Mar 18, 2011 1.200 1.200 1.190 1.190 2,958 -0.01(-0.83%)
Mar 17, 2011 1.200 1.200 1.200 1.200 5,694 +0.03(+2.56%)
Mar 15, 2011 1.170 1.170 1.170 1.170 0 -0.07(-5.65%)
Mar 14, 2011 1.270 1.270 1.240 1.240 21,782 -0.03(-2.36%)
Mar 10, 2011 1.270 1.270 1.270 1.270 0 -0.12(-8.63%)
Mar 08, 2011 1.390 1.390 1.390 1.390 0 +0.00(+0.00%)
Mar 07, 2011 1.250 1.390 1.250 1.390 4,255 +0.14(+11.20%)
Mar 04, 2011 1.240 1.390 1.240 1.250 12,805 +0.00(+0.00%)
Mar 03, 2011 1.280 1.280 1.250 1.250 3,350 +0.00(+0.00%)
Mar 01, 2011 1.250 1.250 1.250 0 -0.05(-3.85%)
Feb 28, 2011 1.380 1.380 1.300 1.300 2,093 -0.01(-0.76%)
Feb 25, 2011 1.300 1.310 1.300 1.310 2,642 +0.06(+4.80%)
Feb 24, 2011 1.300 1.300 1.250 1.250 1,000 -0.13(-9.42%)
Feb 22, 2011 1.380 1.380 1.380 0 +0.03(+2.22%)
Feb 18, 2011 1.250 1.350 1.250 1.350 1,108 +0.10(+8.00%)
Feb 17, 2011 1.200 1.250 1.200 1.250 1,250 -0.13(-9.42%)
Feb 15, 2011 1.380 1.380 1.380 0 +0.00(+0.00%)
Feb 14, 2011 1.190 1.450 1.180 1.380 49,581 +0.21(+17.95%)
Feb 11, 2011 1.170 1.170 1.170 1.170 298 +0.06(+5.41%)
Feb 10, 2011 1.110 1.110 1.110 1.110 100 -0.01(-0.89%)
Feb 09, 2011 1.150 1.190 1.120 1.120 15,567 -0.03(-2.61%)
Feb 08, 2011 1.150 1.150 1.150 1.150 1,500 +0.00(+0.00%)
Feb 07, 2011 1.150 1.180 1.150 1.150 5,301 -0.01(-0.86%)
Feb 04, 2011 1.200 1.200 1.160 1.160 897 -0.04(-3.33%)
Feb 03, 2011 1.150 1.200 1.150 1.200 2,390 +0.03(+2.56%)
Feb 02, 2011 1.170 1.170 1.170 1.170 1,098 -0.08(-6.40%)
Feb 01, 2011 1.210 1.350 1.200 1.250 8,300 +0.10(+8.70%)
Jan 31, 2011 1.250 1.250 1.150 1.150 1,594 -0.08(-6.50%)
Jan 28, 2011 1.250 1.300 1.200 1.230 6,800 +0.15(+13.89%)
Jan 27, 2011 1.300 1.300 1.080 1.080 3,715 +0.00(+0.00%)
Jan 26, 2011 1.200 1.250 1.080 1.080 4,260 -0.12(-10.00%)
Jan 25, 2011 1.340 1.340 1.050 1.200 2,550 -0.14(-10.45%)
Jan 24, 2011 1.340 1.340 1.340 1.340 805 +0.00(+0.00%)
Jan 21, 2011 1.100 1.340 1.100 1.340 7,201 +0.24(+21.82%)
Jan 19, 2011 1.100 1.100 1.100 0 +0.05(+4.76%)
Jan 18, 2011 1.250 1.250 1.050 1.050 2,058 -0.18(-14.63%)
Jan 14, 2011 1.100 1.230 1.000 1.230 5,812 +0.13(+11.82%)
Jan 13, 2011 1.150 1.150 1.100 1.100 2,000 -0.07(-5.98%)
Jan 12, 2011 1.250 1.250 1.170 1.170 1,300 -0.01(-0.85%)
Jan 11, 2011 1.200 1.320 1.180 1.180 7,771 -0.02(-1.67%)
Jan 10, 2011 1.150 1.340 1.040 1.200 12,209 +0.05(+4.35%)
Jan 07, 2011 1.200 1.200 1.150 1.150 679 -0.05(-4.17%)
Jan 06, 2011 1.200 1.200 1.200 1.200 3,000 -0.14(-10.45%)
Jan 05, 2011 1.450 1.450 1.200 1.340 4,362 +0.30(+28.85%)
Jan 04, 2011 1.200 1.200 1.010 1.040 7,937 -0.11(-9.57%)
Jan 03, 2011 1.150 1.150 1.150 1.150 1,400 -0.05(-4.17%)
Dec 31, 2010 1.200 1.250 1.200 1.200 2,856 -0.06(-4.76%)
Dec 30, 2010 1.250 1.260 1.220 1.260 5,164 +0.01(+0.80%)
Dec 29, 2010 1.260 1.260 1.250 1.250 6,832 +0.00(+0.00%)
Dec 28, 2010 1.200 1.250 1.200 1.250 1,549 +0.00(+0.00%)
Dec 27, 2010 1.260 1.260 1.000 1.250 12,536 +0.06(+5.04%)
Dec 23, 2010 1.250 1.250 1.190 1.190 2,429 -0.07(-5.56%)
Dec 22, 2010 1.250 1.380 1.210 1.260 6,143 -0.05(-3.82%)
Dec 21, 2010 1.200 1.310 1.200 1.310 3,675 +0.01(+0.77%)
Dec 20, 2010 1.260 1.400 1.260 1.300 2,172 -0.10(-7.14%)
Dec 17, 2010 1.400 1.400 1.400 1.400 3,870 +0.00(+0.00%)
Dec 16, 2010 1.400 1.400 1.400 1.400 3,000 +0.00(+0.00%)
Dec 15, 2010 1.400 1.400 1.250 1.400 9,146 -0.05(-3.45%)
Dec 14, 2010 1.250 1.450 1.250 1.450 4,200 +0.07(+5.07%)
Dec 13, 2010 1.400 1.490 1.380 1.380 16,938 -0.07(-4.83%)
Dec 10, 2010 1.490 1.490 1.400 1.450 16,482 -0.01(-0.68%)
Dec 09, 2010 1.500 1.510 0.7500 1.460 4,704 -0.08(-5.19%)
Dec 08, 2010 1.440 1.540 1.380 1.540 5,213 +0.04(+2.67%)
Dec 07, 2010 1.500 1.540 1.500 1.500 2,799 +0.05(+3.45%)
Dec 06, 2010 0.7500 1.500 0.7500 1.450 7,330 -0.10(-6.45%)
Dec 03, 2010 1.400 1.550 1.400 1.550 13,280 +0.18(+13.14%)
Dec 02, 2010 1.360 1.370 1.360 1.370 378 +0.03(+2.24%)
Dec 01, 2010 1.500 1.500 1.340 1.340 3,131 -0.16(-10.67%)
Nov 30, 2010 1.340 1.500 1.340 1.500 3,280 +0.16(+11.94%)
Nov 29, 2010 1.340 1.350 1.340 1.340 1,712 -0.01(-0.74%)
Nov 24, 2010 1.350 1.350 1.350 1.350 0 -0.04(-2.88%)
Nov 23, 2010 1.400 1.400 1.380 1.390 3,250 +0.00(+0.00%)
Nov 22, 2010 1.390 1.390 1.390 1.390 300 +0.00(+0.00%)
Nov 18, 2010 1.390 1.390 1.390 1.390 0 -0.26(-15.76%)
Nov 17, 2010 1.650 1.650 1.650 1.650 217 +0.15(+10.00%)
Nov 16, 2010 1.500 1.530 1.390 1.500 6,914 +0.00(+0.00%)
Nov 15, 2010 1.450 1.500 1.450 1.500 947 -0.03(-1.96%)
Nov 12, 2010 1.530 1.530 1.530 1.530 900 +0.03(+2.00%)
Nov 11, 2010 1.700 1.700 1.500 1.500 2,685 -0.20(-11.76%)
Nov 10, 2010 1.530 1.700 1.530 1.700 2,426 +0.20(+13.33%)
Nov 09, 2010 1.530 1.550 1.500 1.500 5,963 -0.05(-3.23%)
Nov 08, 2010 1.600 1.600 1.530 1.550 4,870 -0.15(-8.82%)
Nov 05, 2010 1.530 1.710 1.530 1.700 6,737 +0.01(+0.59%)
Nov 04, 2010 1.500 1.690 1.500 1.690 6,249 +0.16(+10.46%)
Nov 03, 2010 1.500 1.530 1.500 1.530 1,750 +0.03(+2.00%)
Nov 02, 2010 1.500 1.500 1.500 1.500 608 +0.00(+0.00%)
Nov 01, 2010 1.500 1.550 1.500 1.500 4,233 -0.05(-3.23%)
Oct 29, 2010 1.550 1.550 1.550 1.550 732 +0.05(+3.33%)
Oct 28, 2010 1.500 1.500 1.500 1.500 2,469 +0.00(+0.00%)
Oct 27, 2010 1.500 1.500 1.500 1.500 450 -0.02(-1.32%)
Oct 25, 2010 1.500 1.520 1.500 1.520 1,295 -0.02(-1.30%)
Oct 22, 2010 1.550 1.690 1.540 1.540 2,601 +0.00(+0.00%)
Oct 21, 2010 1.690 1.690 1.540 1.540 2,514 -0.15(-8.88%)
Oct 20, 2010 1.900 1.900 1.650 1.690 6,862 +0.15(+9.74%)
Oct 19, 2010 1.500 1.540 1.500 1.540 1,835 +0.04(+2.67%)
Oct 18, 2010 1.500 1.500 1.500 1.500 1,660 +0.00(+0.00%)
Oct 15, 2010 1.750 1.750 1.500 1.500 16,375 -0.04(-2.60%)
Oct 14, 2010 1.250 1.540 1.250 1.540 1,097 +0.04(+2.67%)
Oct 13, 2010 1.500 1.540 1.500 1.500 5,525 -0.04(-2.60%)
Oct 12, 2010 1.540 1.540 1.500 1.540 3,414 +0.00(+0.00%)
Oct 11, 2010 1.500 1.540 1.500 1.540 1,157 -0.05(-3.14%)
Oct 08, 2010 1.500 1.590 1.500 1.590 1,028 -0.01(-0.63%)
Oct 07, 2010 1.500 1.640 1.500 1.600 1,077 +0.00(+0.00%)
Oct 06, 2010 1.500 1.690 1.500 1.600 616 +0.10(+6.67%)
Oct 05, 2010 1.500 1.500 1.500 1.500 179 +0.00(+0.00%)
Oct 04, 2010 1.550 1.550 1.500 1.500 900 -0.20(-11.76%)
Oct 01, 2010 1.700 1.700 1.700 1.700 100 +0.10(+6.25%)
Sep 30, 2010 1.500 1.600 1.500 1.600 1,880 +0.00(+0.00%)
Sep 29, 2010 1.560 1.600 1.550 1.600 5,944 -0.10(-5.88%)
Sep 28, 2010 1.560 1.750 1.560 1.700 1,893 +0.04(+2.41%)
Sep 27, 2010 1.740 1.760 1.660 1.660 1,305 -0.08(-4.60%)
Sep 24, 2010 1.560 1.740 1.560 1.740 385 +0.00(+0.00%)
Sep 23, 2010 1.560 1.740 1.560 1.740 573 -0.01(-0.57%)
Sep 22, 2010 1.610 1.750 1.610 1.750 2,836 +0.14(+8.70%)
Sep 21, 2010 1.610 1.610 1.610 1.610 500 -0.19(-10.56%)
Sep 20, 2010 1.850 1.850 1.550 1.800 5,505 -0.05(-2.70%)
Sep 17, 2010 1.550 1.850 1.550 1.850 1,736 +0.00(+0.00%)
Sep 15, 2010 1.500 1.850 1.500 1.850 1,604 +0.10(+5.71%)
Sep 14, 2010 1.500 1.750 1.500 1.750 548 +0.22(+14.38%)
Sep 13, 2010 1.750 1.750 1.450 1.530 3,150 -0.22(-12.57%)
Sep 10, 2010 1.130 2.000 1.010 1.750 38,996 +0.12(+7.36%)
Sep 09, 2010 1.510 1.630 1.510 1.630 6,150 +0.10(+6.54%)
Sep 08, 2010 1.500 1.550 1.500 1.530 2,850 +0.11(+7.75%)
Sep 07, 2010 1.440 1.440 1.420 1.420 1,050 -0.21(-12.88%)
Sep 03, 2010 1.550 1.630 1.440 1.630 2,670 +0.08(+5.16%)
Sep 02, 2010 1.550 1.550 1.550 1.550 100 +0.05(+3.33%)
Sep 01, 2010 1.460 1.500 1.460 1.500 1,947 -0.05(-3.23%)
Aug 31, 2010 1.500 1.550 1.500 1.550 297 +0.00(+0.00%)
Aug 30, 2010 1.550 1.550 1.550 1.550 7,202 +0.05(+3.33%)
Aug 27, 2010 1.450 1.500 1.450 1.500 1,300 -0.05(-3.23%)
Aug 26, 2010 1.420 1.550 1.420 1.550 9,512 +0.00(+0.00%)
Aug 25, 2010 1.550 1.550 1.490 1.550 9,700 +0.00(+0.00%)
Aug 24, 2010 1.550 1.550 1.550 1.550 1,501 -0.10(-6.06%)
Aug 23, 2010 1.650 1.660 1.550 1.650 3,316 -0.01(-0.60%)
Aug 20, 2010 1.650 1.660 1.650 1.660 530 -0.14(-7.78%)
Aug 19, 2010 1.650 1.800 1.650 1.800 3,507 +0.00(+0.00%)
Aug 18, 2010 1.700 1.800 1.700 1.800 360 +0.10(+5.88%)
Aug 17, 2010 1.700 1.700 1.700 1.700 392 -0.13(-7.10%)
Aug 16, 2010 1.650 1.850 1.650 1.830 1,619 -0.01(-0.54%)
Aug 13, 2010 1.650 1.850 1.650 1.840 650 -0.01(-0.54%)
Aug 12, 2010 1.750 1.850 1.690 1.850 13,100 -0.05(-2.63%)
Aug 11, 2010 1.950 2.050 1.600 1.900 77,874 -0.10(-5.00%)
Aug 10, 2010 1.790 2.000 1.740 2.000 18,114 +0.20(+11.11%)
Aug 09, 2010 1.800 1.803 1.800 1.800 5,856 +0.00(+0.00%)
Aug 06, 2010 1.750 1.800 1.750 1.800 4,733 +0.00(+0.00%)
Aug 05, 2010 1.850 1.850 1.800 1.800 1,100 -0.05(-2.70%)
Aug 04, 2010 1.920 1.920 1.750 1.850 3,934 -0.04(-2.12%)
Aug 03, 2010 1.840 1.900 1.750 1.890 8,424 +0.05(+2.72%)
Aug 02, 2010 1.890 1.890 1.840 1.840 3,728 -0.02(-1.08%)
Jul 30, 2010 1.850 1.870 1.850 1.860 3,964 -0.03(-1.59%)
Jul 29, 2010 1.900 1.900 1.860 1.890 8,400 -0.15(-7.35%)
Jul 28, 2010 1.910 2.040 1.900 2.040 3,636 +0.14(+7.37%)
Jul 27, 2010 1.990 2.050 1.900 1.900 3,723 -0.10(-5.00%)
Jul 26, 2010 2.000 2.000 2.000 2.000 1,200 +0.00(+0.00%)
Jul 23, 2010 1.950 2.000 1.910 2.000 3,244 +0.00(+0.00%)
Jul 22, 2010 1.910 2.000 1.910 2.000 2,295 +0.00(+0.00%)
Jul 21, 2010 1.900 2.000 1.900 2.000 4,660 +0.00(+0.00%)
Jul 20, 2010 1.900 2.000 1.900 2.000 530 +0.00(+0.00%)
Jul 19, 2010 2.000 2.000 1.900 2.000 3,474 +0.00(+0.00%)
Jul 16, 2010 2.000 2.000 2.000 2.000 855 -0.09(-4.31%)
Jul 15, 2010 2.070 2.090 1.900 2.090 4,908 +0.02(+0.97%)
Jul 14, 2010 1.950 2.070 1.950 2.070 4,800 +0.00(+0.00%)
Jul 13, 2010 2.100 2.100 2.070 2.070 209 -0.03(-1.43%)
Jul 12, 2010 2.100 2.100 1.950 2.100 2,047 +0.10(+5.00%)
Jul 09, 2010 2.000 2.000 1.910 2.000 1,887 +0.00(+0.00%)
Jul 08, 2010 2.000 2.000 1.900 2.000 7,256 -0.15(-6.98%)
Jul 07, 2010 2.390 2.390 2.000 2.150 3,150 -0.25(-10.42%)
Jul 06, 2010 2.160 2.400 2.010 2.400 23,830 +0.24(+11.11%)
Jul 02, 2010 2.090 2.160 2.000 2.160 11,356 +0.01(+0.47%)
Jul 01, 2010 1.950 2.150 1.950 2.150 6,259 +0.10(+4.88%)
Jun 30, 2010 2.050 2.050 1.950 2.050 4,077 +0.05(+2.50%)
Jun 29, 2010 2.090 2.100 2.000 2.000 18,551 +0.05(+2.56%)
Jun 25, 2010 2.000 2.000 1.750 1.950 3,949 +0.00(+0.00%)
Jun 24, 2010 1.950 1.950 1.950 1.950 100 +0.05(+2.63%)
Jun 23, 2010 2.010 2.010 1.900 1.900 7,770 -0.13(-6.40%)
Jun 22, 2010 2.050 2.090 2.010 2.030 10,237 +0.00(+0.00%)
Jun 21, 2010 2.010 2.030 1.920 2.030 2,646 +0.03(+1.50%)
Jun 18, 2010 2.000 2.000 1.750 2.000 16,970 +0.00(+0.00%)
Jun 17, 2010 1.990 2.000 1.960 2.000 21,860 +0.04(+2.04%)
Jun 16, 2010 1.750 3.600 1.750 1.960 30,844 +0.29(+17.37%)
Jun 15, 2010 1.670 1.720 1.670 1.670 4,007 -0.04(-2.34%)
Jun 14, 2010 1.600 1.720 1.600 1.710 14,376 +0.00(+0.00%)
Jun 11, 2010 1.720 1.720 1.600 1.710 9,012 +0.01(+0.59%)
Jun 10, 2010 1.630 1.720 1.630 1.700 8,732 +0.07(+4.29%)
Jun 09, 2010 1.650 1.650 1.620 1.630 6,599 -0.02(-1.21%)
Jun 08, 2010 1.600 1.650 1.600 1.650 5,300 +0.05(+3.12%)
Jun 07, 2010 1.550 1.600 1.400 1.600 8,387 +0.11(+7.38%)
Jun 04, 2010 1.250 1.490 1.250 1.490 7,547 +0.10(+7.19%)
Jun 03, 2010 1.480 1.480 1.390 1.390 5,100 -0.09(-6.08%)
Jun 02, 2010 1.360 1.490 1.300 1.480 2,857 +0.03(+2.07%)
Jun 01, 2010 1.500 1.500 1.450 1.450 7,550 -0.04(-2.68%)
May 28, 2010 1.400 1.490 1.330 1.490 11,217 +0.09(+6.43%)
May 27, 2010 1.350 1.430 1.350 1.400 8,349 +0.00(+0.00%)
May 26, 2010 1.440 1.450 1.400 1.400 35,990 -0.05(-3.45%)
May 25, 2010 1.500 1.550 1.450 1.450 4,004 -0.10(-6.45%)
May 24, 2010 1.500 1.690 1.500 1.550 7,022 -0.15(-8.82%)
May 21, 2010 1.510 1.700 1.390 1.700 37,390 +0.19(+12.58%)
May 20, 2010 1.690 1.690 1.510 1.510 6,162 -0.28(-15.64%)
May 19, 2010 1.800 1.800 1.360 1.790 54,729 -0.01(-0.56%)
May 18, 2010 1.830 1.830 1.500 1.800 9,516 +0.00(+0.00%)
May 17, 2010 1.750 2.050 1.750 1.800 44,374 +0.05(+2.86%)
May 14, 2010 1.600 1.810 1.600 1.750 1,542 +0.09(+5.42%)
May 13, 2010 1.650 1.840 1.610 1.660 18,905 +0.16(+10.67%)
May 12, 2010 1.200 1.720 1.200 1.500 10,700 -0.24(-13.79%)
May 11, 2010 1.400 1.750 1.330 1.740 57,784 +0.01(+0.58%)
May 10, 2010 1.700 1.730 1.700 1.730 12,234 -0.09(-4.95%)
May 07, 2010 1.890 1.890 1.800 1.820 9,683 -0.06(-3.19%)
May 06, 2010 1.800 1.880 1.750 1.880 2,050 +0.03(+1.62%)
May 05, 2010 1.840 1.900 1.770 1.850 4,158 +0.08(+4.52%)
May 04, 2010 1.750 1.770 1.750 1.770 3,958 +0.02(+1.14%)
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.