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 (%)
Apr 25, 2012 0.3200 0.3200 0.3200 0 +0.02(+6.67%)
Apr 23, 2012 0.3000 0.3000 0.3000 0 -0.08(-21.05%)
Apr 20, 2012 0.2600 0.3800 0.2200 0.3800 1,212 +0.13(+52.00%)
Apr 19, 2012 0.2600 0.2600 0.2500 0.2500 500 +0.00(+0.00%)
Apr 17, 2012 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Apr 16, 2012 0.2500 0.2500 0.2500 0.2500 179 +0.00(+0.00%)
Apr 13, 2012 0.2600 0.3800 0.2500 0.2500 17,600 -0.10(-28.57%)
Apr 12, 2012 0.3500 0.3500 0.3500 0.3500 500 +0.09(+34.62%)
Apr 11, 2012 0.2600 0.2600 0.2600 0.2600 140 -0.09(-25.71%)
Mar 30, 2012 0.3500 0.3500 0.3500 0 -0.03(-7.89%)
Mar 28, 2012 0.3800 0.3800 0.3800 0 +0.08(+26.67%)
Mar 27, 2012 0.3200 0.3900 0.3000 0.3000 1,983 -0.09(-23.08%)
Mar 26, 2012 0.2500 0.3900 0.2500 0.3900 1,000 +0.02(+5.41%)
Mar 23, 2012 0.3700 0.3700 0.3700 0.3700 340 -0.02(-5.13%)
Mar 21, 2012 0.3900 0.3900 0.3900 0 +0.17(+77.27%)
Mar 20, 2012 0.3700 0.3900 0.2200 0.2200 6,552 -0.04(-15.38%)
Mar 19, 2012 0.3000 0.3000 0.2600 0.2600 862 -0.12(-31.58%)
Mar 16, 2012 0.2600 0.3800 0.2600 0.3800 400 -0.01(-2.56%)
Mar 15, 2012 0.3800 0.3900 0.2100 0.3900 1,610 +0.13(+50.00%)
Mar 14, 2012 0.3900 0.3900 0.2600 0.2600 3,500 -0.13(-33.33%)
Mar 13, 2012 0.3800 0.3900 0.2100 0.3900 2,608 +0.00(+0.00%)
Mar 12, 2012 0.1700 0.3900 0.1700 0.3900 3,147 +0.04(+11.43%)
Mar 08, 2012 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Mar 07, 2012 0.2000 0.3500 0.2000 0.3500 2,400 +0.00(+0.00%)
Mar 06, 2012 0.1700 0.3800 0.1700 0.3500 1,100 +0.05(+16.67%)
Feb 23, 2012 0.3000 0.3000 0.3000 0 -0.07(-18.92%)
Feb 22, 2012 0.1700 0.3800 0.1700 0.3700 1,400 -0.02(-5.13%)
Feb 21, 2012 0.2600 0.3900 0.2600 0.3900 1,750 +0.05(+14.71%)
Feb 17, 2012 0.2000 0.3400 0.2000 0.3400 1,117 +0.00(+0.00%)
Feb 16, 2012 0.3700 0.3700 0.3400 0.3400 400 +0.03(+9.68%)
Feb 13, 2012 0.3100 0.3100 0.3100 0 -0.07(-18.42%)
Feb 09, 2012 0.3800 0.3800 0.3800 0 +0.09(+31.03%)
Feb 08, 2012 0.2900 0.2900 0.2900 0.2900 12,430 +0.09(+45.00%)
Feb 07, 2012 0.2000 0.2000 0.2000 0.2000 465 -0.09(-31.03%)
Feb 06, 2012 0.1700 0.2900 0.1700 0.2900 1,429 +0.09(+45.00%)
Feb 03, 2012 0.2000 0.2000 0.2000 0.2000 200 -0.09(-31.03%)
Jan 31, 2012 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Jan 30, 2012 0.2000 0.2900 0.2000 0.2900 1,500 +0.04(+16.00%)
Jan 27, 2012 0.2000 0.2500 0.2000 0.2500 703 +0.00(+0.00%)
Jan 25, 2012 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jan 24, 2012 0.2500 0.2500 0.2500 0.2500 10,868 +0.00(+0.00%)
Jan 23, 2012 0.2500 0.2500 0.2500 0.2500 2,100 +0.00(+0.00%)
Jan 20, 2012 0.2500 0.2500 0.2500 0.2500 1,214 +0.00(+0.00%)
Jan 19, 2012 0.3900 0.3900 0.2500 0.2500 2,864 -0.05(-16.67%)
Jan 17, 2012 0.3000 0.3000 0.3000 0 -0.09(-23.08%)
Jan 11, 2012 0.3900 0.3900 0.3900 0 +0.01(+2.63%)
Jan 10, 2012 0.3800 0.3800 0.3800 0.3800 375 +0.00(+0.00%)
Jan 09, 2012 0.2500 0.3800 0.2500 0.3800 2,275 +0.13(+52.00%)
Jan 06, 2012 0.2500 0.2500 0.2500 0.2500 315 +0.00(+0.00%)
Jan 05, 2012 0.2500 0.3900 0.2400 0.2500 12,922 +0.00(+0.00%)
Jan 04, 2012 0.2500 0.2500 0.2500 0.2500 375 -0.12(-32.43%)
Dec 30, 2011 0.1700 0.3800 0.1700 0.3700 2,756 +0.12(+48.00%)
Dec 29, 2011 0.1700 0.2500 0.1700 0.2500 5,325 -0.10(-28.57%)
Dec 28, 2011 0.3500 0.3500 0.3500 0.3500 238 +0.10(+40.00%)
Dec 27, 2011 0.1600 0.3500 0.1600 0.2500 6,637 -0.15(-37.50%)
Dec 22, 2011 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Dec 21, 2011 0.3100 0.4000 0.1600 0.4000 2,100 +0.13(+48.15%)
Dec 20, 2011 0.4200 0.4200 0.2500 0.2700 12,791 -0.08(-22.86%)
Dec 19, 2011 0.2700 0.3500 0.2610 0.3500 2,794 +0.06(+20.69%)
Dec 16, 2011 0.4500 0.4500 0.2900 0.2900 867 -0.16(-35.56%)
Dec 15, 2011 0.2900 0.4500 0.2900 0.4500 2,198 +0.03(+7.14%)
Dec 13, 2011 0.4200 0.4200 0.4200 0.4200 0 +0.13(+44.83%)
Dec 12, 2011 0.2700 0.3000 0.2700 0.2900 3,013 -0.13(-30.95%)
Dec 09, 2011 0.2610 0.4200 0.2610 0.4200 2,500 +0.00(+0.00%)
Dec 08, 2011 0.2700 0.4500 0.2700 0.4200 668 +0.02(+5.00%)
Dec 07, 2011 0.4000 0.4500 0.2610 0.4000 7,909 +0.00(+0.00%)
Dec 06, 2011 0.3500 0.4000 0.3500 0.4000 10,741 -0.05(-11.11%)
Dec 05, 2011 0.4500 0.4500 0.4500 0.4500 1,000 +0.05(+12.50%)
Dec 02, 2011 0.4200 0.4500 0.3500 0.4000 16,910 -0.05(-11.11%)
Dec 01, 2011 0.4200 0.4500 0.4200 0.4500 350 +0.02(+4.65%)
Nov 30, 2011 0.4300 0.4300 0.4300 0.4300 1,000 +0.01(+2.38%)
Nov 29, 2011 0.4200 0.4200 0.4200 0.4200 100 -0.14(-24.32%)
Nov 28, 2011 0.5550 0.5550 0.5550 0.5550 2,400 +0.14(+32.14%)
Nov 25, 2011 0.4200 0.4200 0.4200 0.4200 3,370 +0.00(+0.00%)
Nov 23, 2011 0.5600 0.5600 0.4200 0.4200 400 -0.04(-8.70%)
Nov 14, 2011 0.4600 0.4600 0.4600 0 +0.04(+9.52%)
Nov 09, 2011 0.4200 0.4200 0.4200 0 -0.14(-25.00%)
Nov 08, 2011 0.5600 0.5600 0.5600 0.5600 400 +0.14(+33.33%)
Nov 07, 2011 0.4200 0.4200 0.4200 0.4200 1,004 -0.14(-25.00%)
Nov 04, 2011 0.5600 0.5600 0.5600 0.5600 2,000 +0.14(+33.33%)
Nov 03, 2011 0.4200 0.5700 0.4200 0.4200 1,650 -0.15(-26.32%)
Oct 27, 2011 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Oct 25, 2011 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Oct 21, 2011 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Oct 19, 2011 0.5700 0.5700 0.5700 0.5700 0 +0.02(+3.64%)
Oct 13, 2011 0.5500 0.5500 0.5500 0 +0.13(+30.95%)
Oct 12, 2011 0.5500 0.5500 0.4200 0.4200 4,534 -0.18(-30.00%)
Oct 11, 2011 0.5490 0.6000 0.5490 0.6000 6,212 +0.00(+0.00%)
Oct 07, 2011 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Oct 06, 2011 0.6000 0.6000 0.4200 0.6000 1,096 +0.18(+42.86%)
Oct 05, 2011 0.4200 0.4200 0.4200 0.4200 1,112 +0.00(+0.00%)
Oct 04, 2011 0.4200 0.4200 0.4200 0.4200 500 -0.19(-31.15%)
Sep 30, 2011 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Sep 29, 2011 0.4200 0.6100 0.4200 0.6100 1,400 +0.01(+1.67%)
Sep 28, 2011 0.4200 0.6000 0.4200 0.6000 708 +0.01(+1.69%)
Sep 27, 2011 0.5000 0.5900 0.5000 0.5900 1,390 +0.09(+18.00%)
Sep 26, 2011 0.5010 0.5010 0.5000 0.5000 3,529 +0.00(+0.00%)
Sep 22, 2011 0.5000 0.5000 0.5000 0 -0.13(-20.63%)
Sep 21, 2011 0.6300 0.6300 0.6300 0.6300 500 +0.06(+10.53%)
Sep 20, 2011 0.5100 0.5700 0.5100 0.5700 3,500 -0.06(-9.52%)
Sep 19, 2011 0.5900 0.6300 0.5900 0.6300 660 -0.01(-1.56%)
Sep 16, 2011 0.5200 0.6400 0.5200 0.6400 750 +0.12(+23.08%)
Sep 15, 2011 0.6200 0.6200 0.5200 0.5200 500 -0.03(-5.45%)
Sep 14, 2011 0.5500 0.5500 0.5500 0.5500 2,000 +0.00(+0.00%)
Sep 12, 2011 0.5500 0.5500 0.5500 0.5500 0 -0.03(-5.17%)
Sep 09, 2011 0.4900 0.5800 0.4600 0.5800 1,317 +0.02(+3.57%)
Sep 08, 2011 0.6400 0.6500 0.5600 0.5600 6,738 -0.09(-13.85%)
Sep 07, 2011 0.6500 0.6500 0.6400 0.6500 850 +0.10(+18.18%)
Sep 06, 2011 0.5500 0.5500 0.5500 0.5500 279 -0.10(-15.38%)
Sep 02, 2011 0.5100 0.6500 0.5100 0.6500 960 +0.00(+0.00%)
Aug 31, 2011 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Aug 30, 2011 0.6500 0.6500 0.6500 0.6500 700 -0.05(-7.14%)
Aug 29, 2011 0.5500 0.7000 0.5500 0.7000 2,200 +0.00(+0.00%)
Aug 26, 2011 0.5200 0.7000 0.5200 0.7000 5,071 +0.00(+0.00%)
Aug 25, 2011 0.5100 0.7000 0.5100 0.7000 356 +0.10(+16.67%)
Aug 24, 2011 0.6500 0.6500 0.6000 0.6000 4,387 -0.10(-14.29%)
Aug 23, 2011 0.6000 0.7000 0.6000 0.7000 700 -0.10(-12.50%)
Aug 19, 2011 0.8000 0.8000 0.8000 1,500 -0.05(-5.88%)
Aug 18, 2011 1.000 1.000 0.8500 0.8500 1,200 +0.34(+66.67%)
Aug 17, 2011 0.8000 0.8000 0.5100 0.5100 600 -0.29(-36.25%)
Aug 16, 2011 0.8000 0.8000 0.6000 0.8000 3,790 -0.05(-5.88%)
Aug 15, 2011 0.6000 0.8500 0.6000 0.8500 6,100 +0.25(+41.67%)
Aug 12, 2011 0.8000 0.8000 0.6000 0.6000 64,218 -0.20(-25.00%)
Aug 11, 2011 0.8000 0.8000 0.8000 0.8000 7,907 +0.00(+0.00%)
Aug 10, 2011 0.6100 0.8000 0.6100 0.8000 1,693 +0.20(+33.33%)
Aug 09, 2011 0.5500 0.8000 0.5500 0.6000 2,705 -0.30(-33.33%)
Aug 08, 2011 0.9000 0.9000 0.7500 0.9000 2,482 -0.02(-2.17%)
Aug 05, 2011 0.9400 1.000 0.9200 0.9200 5,049 -0.02(-2.13%)
Aug 04, 2011 0.9400 0.9800 0.9400 0.9400 8,000 -0.04(-4.08%)
Aug 03, 2011 0.9900 0.9900 0.9800 0.9800 5,920 -0.02(-2.00%)
Aug 02, 2011 1.000 1.000 1.000 1.000 1,892 +0.00(+0.00%)
Aug 01, 2011 1.000 1.050 1.000 1.000 6,622 -0.01(-0.99%)
Jul 29, 2011 1.010 1.010 1.010 1.010 500 -0.04(-3.81%)
Jul 28, 2011 1.050 1.050 1.050 1.050 410 -0.03(-2.78%)
Jul 27, 2011 1.000 1.080 0.9400 1.080 8,465 +0.08(+8.00%)
Jul 26, 2011 0.9800 1.000 0.9800 1.000 2,671 +0.02(+2.04%)
Jul 25, 2011 0.9400 0.9800 0.9400 0.9800 900 -0.07(-6.67%)
Jul 22, 2011 1.000 1.050 0.9400 1.050 1,966 -0.03(-2.78%)
Jul 20, 2011 1.080 1.080 1.080 1.080 0 +0.00(+0.00%)
Jul 19, 2011 0.9400 1.080 0.9400 1.080 1,395 +0.08(+8.00%)
Jul 18, 2011 1.040 1.040 1.000 1.000 625 -0.08(-7.41%)
Jul 15, 2011 1.050 1.080 1.040 1.080 5,702 +0.04(+3.85%)
Jul 14, 2011 1.040 1.080 1.040 1.040 3,839 -0.04(-3.70%)
Jul 13, 2011 1.080 1.080 1.080 1.080 6,653 +0.00(+0.00%)
Jul 12, 2011 1.080 1.080 1.080 1.080 4,909 +0.00(+0.00%)
Jul 11, 2011 1.080 1.080 1.080 1.080 419 -0.07(-6.09%)
Jul 07, 2011 1.150 1.150 1.150 0 +0.00(+0.00%)
Jul 06, 2011 1.080 1.150 1.080 1.150 605 +0.07(+6.48%)
Jul 05, 2011 1.080 1.150 1.080 1.080 2,280 -0.10(-8.47%)
Jul 01, 2011 1.180 1.180 1.180 1.180 460 -0.01(-0.84%)
Jun 30, 2011 1.080 1.190 1.080 1.190 1,400 +0.00(+0.00%)
Jun 27, 2011 1.190 1.190 1.190 0 +0.04(+3.48%)
Jun 24, 2011 1.080 1.150 1.080 1.150 5,314 -0.03(-2.54%)
Jun 23, 2011 1.180 1.180 1.180 1.180 200 -0.02(-1.67%)
Jun 22, 2011 1.100 1.200 1.100 1.200 286 +0.10(+9.09%)
Jun 21, 2011 1.080 1.100 1.080 1.100 700 +0.01(+0.92%)
Jun 20, 2011 1.150 1.200 1.090 1.090 1,743 -0.11(-9.17%)
Jun 17, 2011 1.200 1.220 1.200 1.200 1,975 -0.01(-0.83%)
Jun 16, 2011 1.210 1.220 1.210 1.210 1,200 +0.00(+0.00%)
Jun 15, 2011 1.150 1.210 1.150 1.210 234 +0.00(+0.00%)
Jun 14, 2011 1.210 1.210 1.200 1.210 11,075 +0.01(+0.83%)
Jun 13, 2011 1.200 1.200 1.150 1.200 16,445 +0.00(+0.00%)
Jun 10, 2011 1.050 1.200 1.050 1.200 3,955 +0.00(+0.00%)
Jun 09, 2011 1.140 1.200 1.050 1.200 900 +0.26(+27.66%)
Jun 08, 2011 1.050 1.070 0.9400 0.9400 6,792 -0.11(-10.48%)
Jun 07, 2011 0.9400 1.070 0.9400 1.050 3,225 -0.07(-6.25%)
Jun 03, 2011 1.120 1.120 1.120 0 +0.08(+7.69%)
May 23, 2011 1.040 1.040 1.040 0 -0.01(-0.95%)
May 20, 2011 1.050 1.050 1.050 1.050 400 -0.05(-4.55%)
May 19, 2011 1.100 1.100 1.100 1.100 7,005 +0.00(+0.00%)
May 18, 2011 1.050 1.130 1.050 1.100 3,926 +0.00(+0.00%)
May 17, 2011 1.190 1.190 1.060 1.100 1,900 +0.05(+4.76%)
May 16, 2011 1.050 1.050 1.050 1.050 1,219 -0.14(-11.76%)
May 13, 2011 1.200 1.200 0.9600 1.190 10,193 -0.01(-0.83%)
May 12, 2011 1.120 1.200 1.080 1.200 18,154 +0.15(+14.29%)
May 11, 2011 1.040 1.050 1.040 1.050 7,729 -0.02(-1.87%)
May 10, 2011 1.050 1.090 1.050 1.070 5,349 -0.05(-4.46%)
May 09, 2011 1.120 1.120 1.120 1.120 500 +0.00(+0.00%)
May 06, 2011 1.120 1.120 1.120 1.120 1,810 +0.12(+12.00%)
May 05, 2011 1.100 1.100 1.000 1.000 2,600 -0.10(-9.09%)
May 04, 2011 1.000 1.100 1.000 1.100 7,386 +0.05(+4.76%)
May 03, 2011 1.000 1.050 1.000 1.050 2,462 -0.05(-4.55%)
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.