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, 2014 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Apr 25, 2014 0.2900 0.2900 0.2900 0.2900 0 -0.01(-3.33%)
Apr 24, 2014 0.2600 0.3000 0.2600 0.3000 1,850 -0.08(-21.03%)
Apr 23, 2014 0.3799 0.3799 0.3799 0.3799 500 +0.00(+0.00%)
Apr 22, 2014 0.3799 0.3799 0.3799 0.3799 300 +0.11(+40.70%)
Apr 21, 2014 0.2700 0.2700 0.2700 0.2700 1,227 +0.01(+3.85%)
Apr 17, 2014 0.2600 0.2600 0.2600 0 -0.01(-3.70%)
Apr 16, 2014 0.2700 0.2700 0.2700 0.2700 357 -0.13(-32.50%)
Apr 15, 2014 0.2700 0.4000 0.2700 0.4000 900 +0.00(+0.00%)
Apr 14, 2014 0.2601 0.4000 0.2601 0.4000 920 +0.00(+0.00%)
Apr 11, 2014 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Apr 10, 2014 0.4000 0.4000 0.4000 0.4000 233 +0.00(+0.00%)
Apr 08, 2014 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Apr 07, 2014 0.4000 0.4000 0.2600 0.4000 6,879 +0.00(+0.00%)
Apr 04, 2014 0.2700 0.4000 0.2700 0.4000 0 +0.13(+48.15%)
Apr 03, 2014 0.2700 0.2700 0.2700 0.2700 365 +0.00(+0.00%)
Apr 02, 2014 0.2700 0.2700 0.2700 0.2700 10,000 -0.04(-12.90%)
Apr 01, 2014 0.2500 0.3100 0.2500 0.3100 17,944 +0.04(+14.81%)
Mar 28, 2014 0.2700 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Mar 20, 2014 0.2700 0.2700 0.2700 0 -0.01(-3.57%)
Mar 17, 2014 0.2800 0.2800 0.2800 0.2800 0 +0.09(+47.37%)
Mar 13, 2014 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Mar 12, 2014 0.1900 0.1900 0.1900 0.1900 2,390 -0.01(-5.00%)
Mar 10, 2014 0.2000 0.2000 0.2000 0 +0.01(+5.26%)
Mar 06, 2014 0.1900 0.1900 0.1900 19 +0.00(+0.00%)
Mar 05, 2014 0.1700 0.1900 0.1700 0.1900 956 +0.01(+5.56%)
Mar 03, 2014 0.1800 0.1800 0.1800 88 -0.01(-5.26%)
Feb 28, 2014 0.1900 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Feb 24, 2014 0.1900 0.1900 0.1900 23 +0.01(+5.56%)
Feb 20, 2014 0.1800 0.1800 0.1800 2,350 +0.08(+80.00%)
Feb 19, 2014 0.1200 0.1900 0.1000 0.1000 9,150 -0.09(-47.37%)
Feb 18, 2014 0.1900 0.1900 0.1800 0.1900 12,252 +0.07(+58.33%)
Feb 14, 2014 0.1200 0.1200 0.1200 0 -0.06(-33.33%)
Feb 13, 2014 0.0501 0.1900 0.0501 0.1800 1,050 +0.12(+185.71%)
Feb 12, 2014 0.1800 0.1800 0.0630 0.0630 781 -0.13(-66.84%)
Feb 11, 2014 0.1400 0.1900 0.0502 0.1900 29,890 -0.01(-2.56%)
Feb 10, 2014 0.1900 0.2500 0.1900 0.1950 18,392 +0.01(+2.63%)
Feb 07, 2014 0.1900 0.1900 0.1200 0.1900 0 +0.04(+26.67%)
Feb 06, 2014 0.1000 0.1500 0.1000 0.1500 1,000 +0.00(+0.00%)
Feb 05, 2014 0.1500 0.1500 0.0900 0.1500 18,685 +0.06(+66.67%)
Jan 29, 2014 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jan 21, 2014 0.0900 0.0900 0.0900 0.0900 0 -0.06(-40.00%)
Jan 17, 2014 0.1500 0.1500 0.1500 0 +0.06(+66.67%)
Jan 16, 2014 0.0900 0.0900 0.0900 0.0900 228 -0.02(-18.18%)
Jan 15, 2014 0.1900 0.1900 0.1100 0.1100 6,935 +0.00(+0.00%)
Jan 14, 2014 0.1100 0.1100 0.1100 0.1100 135 +0.00(+0.00%)
Jan 02, 2014 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Dec 30, 2013 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Dec 26, 2013 0.1100 0.1100 0.1100 90 -0.12(-52.17%)
Dec 24, 2013 0.2300 0.2300 0.2300 0.2300 107 +0.00(+0.00%)
Dec 19, 2013 0.2300 0.2300 0.2300 30 +0.00(+0.00%)
Dec 11, 2013 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Dec 05, 2013 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Nov 26, 2013 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Nov 22, 2013 0.2300 0.2300 0.2300 0 -0.03(-12.55%)
Nov 21, 2013 0.2630 0.2630 0.2630 0.2630 1,571 -0.02(-6.07%)
Nov 19, 2013 0.2800 0.2800 0.2800 0 +0.02(+6.46%)
Nov 18, 2013 0.2630 0.2630 0.2630 0.2630 2,268 -0.04(-14.33%)
Nov 14, 2013 0.3070 0.3070 0.3070 0 +0.00(+0.00%)
Nov 11, 2013 0.3070 0.3070 0.3070 0 -0.01(-4.09%)
Nov 08, 2013 0.3201 0.3201 0.3201 0.3201 1,647 +0.01(+3.22%)
Nov 07, 2013 0.3101 0.3101 0.3101 0.3101 816 +0.00(+0.00%)
Nov 06, 2013 0.3150 0.3150 0.3101 0.3101 500 -0.09(-22.48%)
Nov 01, 2013 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Oct 30, 2013 0.4000 0.4000 0.4000 0 +0.09(+29.83%)
Oct 29, 2013 0.3081 0.3081 0.3081 0.3081 143 -0.09(-22.98%)
Oct 25, 2013 0.4000 0.4000 0.4000 0 +0.09(+29.83%)
Oct 24, 2013 0.3081 0.3081 0.3081 0.3081 2,000 -0.02(-6.64%)
Oct 18, 2013 0.3300 0.3300 0.3300 0 +0.02(+7.11%)
Oct 17, 2013 0.3081 0.3500 0.3081 0.3081 747 -0.04(-11.97%)
Oct 16, 2013 0.3500 0.3500 0.3500 0.3500 750 +0.00(+0.00%)
Oct 11, 2013 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Oct 10, 2013 0.3500 0.3500 0.3500 0.3500 179 +0.00(+0.00%)
Oct 09, 2013 0.4000 0.4000 0.3500 0.3500 1,698 -0.05(-12.50%)
Oct 08, 2013 0.4000 0.4000 0.4000 0.4000 600 +0.09(+29.83%)
Oct 07, 2013 0.3081 0.3081 0.3081 0.3081 1,250 -0.04(-11.97%)
Oct 04, 2013 0.4000 0.4000 0.3500 0.3500 1,183 +0.04(+13.60%)
Oct 03, 2013 0.3081 0.3081 0.3081 0.3081 251 -0.14(-31.53%)
Oct 02, 2013 0.4100 0.4500 0.4100 0.4500 6,121 +0.00(+0.00%)
Oct 01, 2013 0.4500 0.4500 0.4500 0.4500 300 +0.14(+46.44%)
Sep 26, 2013 0.3073 0.3073 0.3073 0.3073 0 +0.00(+0.00%)
Sep 25, 2013 0.3073 0.3073 0.3073 0.3073 600 +0.00(+0.13%)
Sep 19, 2013 0.3069 0.3069 0.3069 0 +0.00(+0.07%)
Sep 18, 2013 0.3067 0.3067 0.3067 0.3067 1,700 +0.00(+0.00%)
Sep 17, 2013 0.3500 0.3500 0.3065 0.3067 3,217 -0.15(-33.33%)
Sep 13, 2013 0.4600 0.4600 0.4600 0.4600 0 -0.02(-4.17%)
Sep 11, 2013 0.4800 0.4800 0.4800 0 -0.03(-5.88%)
Sep 06, 2013 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Sep 05, 2013 0.5100 0.5100 0.5100 0.5100 1,987 +0.01(+2.00%)
Sep 04, 2013 0.4800 0.5000 0.2600 0.5000 4,402 +0.02(+4.17%)
Sep 03, 2013 0.4500 0.5000 0.2600 0.4800 11,295 +0.03(+6.67%)
Aug 30, 2013 0.3500 0.4500 0.3500 0.4500 12,935 +0.05(+12.50%)
Aug 29, 2013 0.4000 0.4000 0.4000 0.4000 500 +0.05(+14.29%)
Aug 28, 2013 0.3500 0.3500 0.3500 0.3500 1,215 -0.03(-7.89%)
Aug 26, 2013 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Aug 23, 2013 0.3500 0.3800 0.3500 0.3800 1,605 +0.00(+0.00%)
Aug 21, 2013 0.3800 0.3800 0.3800 0 +0.01(+1.33%)
Aug 20, 2013 0.3800 0.3800 0.3300 0.3750 10,188 -0.01(-1.32%)
Aug 19, 2013 0.3300 0.3800 0.3300 0.3800 11,155 +0.06(+18.75%)
Aug 16, 2013 0.3200 0.3200 0.3200 0.3200 863 +0.07(+26.98%)
Aug 15, 2013 0.2520 0.2520 0.2520 0.2520 2,125 -0.07(-21.25%)
Aug 14, 2013 0.3200 0.3200 0.3200 0.3200 446 +0.00(+0.00%)
Aug 13, 2013 0.2601 0.3200 0.2601 0.3200 450 +0.08(+33.28%)
Aug 12, 2013 0.2401 0.2401 0.2401 0.2401 179 -0.08(-24.97%)
Aug 08, 2013 0.3200 0.3200 0.3200 0 +0.00(+0.03%)
Aug 07, 2013 0.3199 0.3199 0.3199 0.3199 5,000 +0.00(+0.00%)
Aug 06, 2013 0.3199 0.3199 0.3199 0.3199 13,404 +0.10(+45.41%)
Aug 05, 2013 0.2200 0.2200 0.2200 0.2200 250 -0.10(-31.23%)
Aug 02, 2013 0.3199 0.3199 0.3199 0.3199 249 +0.10(+45.41%)
Aug 01, 2013 0.2200 0.3199 0.2200 0.2200 1,358 -0.09(-29.03%)
Jul 31, 2013 0.2200 0.3199 0.2200 0.3100 3,558 +0.10(+47.62%)
Jul 30, 2013 0.2499 0.2499 0.2100 0.2100 6,503 -0.01(-4.55%)
Jul 29, 2013 0.2500 0.2500 0.2200 0.2200 2,466 -0.03(-12.00%)
Jul 26, 2013 0.2500 0.2500 0.2500 0.2500 1,459 -0.05(-15.80%)
Jul 25, 2013 0.2500 0.2969 0.1800 0.2969 11,472 -0.01(-4.19%)
Jul 24, 2013 0.2500 0.3099 0.2250 0.3099 12,887 +0.07(+29.13%)
Jul 23, 2013 0.1800 0.2400 0.2400 0.2400 160 -0.07(-22.56%)
Jul 22, 2013 0.3099 0.3099 0.3099 0.3099 1,200 -0.00(-0.03%)
Jul 19, 2013 0.2999 0.3100 0.2400 0.3100 4,172 +0.01(+3.37%)
Jul 18, 2013 0.3197 0.3198 0.2999 0.2999 2,772 -0.02(-6.22%)
Jul 16, 2013 0.3198 0.3198 0.3198 0.3198 0 +0.09(+39.04%)
Jul 15, 2013 0.2200 0.3198 0.2200 0.2300 789 -0.09(-28.08%)
Jul 12, 2013 0.3000 0.3198 0.2230 0.3198 4,288 +0.01(+3.16%)
Jul 11, 2013 0.2230 0.3100 0.2230 0.3100 736 +0.00(+0.00%)
Jul 10, 2013 0.2220 0.3100 0.2220 0.3100 1,095 -0.01(-3.06%)
Jul 08, 2013 0.3198 0.3198 0.3198 0.3198 0 -0.00(-0.03%)
Jul 02, 2013 0.3199 0.3199 0.3199 0.3199 0 +0.00(+0.00%)
Jul 01, 2013 0.1800 0.3199 0.1800 0.3199 1,336 +0.00(+0.03%)
Jun 28, 2013 0.3199 0.3199 0.2200 0.3198 2,289 -0.00(-0.03%)
Jun 26, 2013 0.3199 0.3199 0.3199 0.3199 574 +0.00(+0.00%)
Jun 24, 2013 0.3199 0.3199 0.3199 0.3199 0 +0.00(+0.00%)
Jun 21, 2013 0.3199 0.3199 0.3199 0.3199 2,453 +0.00(+0.00%)
Jun 20, 2013 0.3199 0.3199 0.3199 0.3199 340 +0.00(+0.00%)
Jun 19, 2013 0.3199 0.3199 0.3199 0.3199 1,700 -0.03(-8.57%)
Jun 13, 2013 0.3499 0.3499 0.3499 0 +0.00(+0.00%)
Jun 07, 2013 0.3499 0.3499 0.3499 0.3499 0 +0.00(+0.00%)
Jun 06, 2013 0.3499 0.3499 0.1800 0.3499 35,745 +0.07(+26.32%)
Jun 05, 2013 0.3000 0.3000 0.2650 0.2770 10,095 -0.03(-10.65%)
Jun 03, 2013 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
May 30, 2013 0.3100 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
May 29, 2013 0.3100 0.3100 0.3100 0.3100 179 -0.09(-22.50%)
May 28, 2013 0.4299 0.4299 0.3100 0.4000 15,258 +0.02(+5.15%)
May 22, 2013 0.3804 0.3804 0.3804 0 -0.05(-11.33%)
May 14, 2013 0.4290 0.4290 0.4290 0 +0.04(+10.85%)
May 13, 2013 0.3870 0.3870 0.3870 0.3870 268 +0.01(+1.79%)
May 10, 2013 0.3802 0.3802 0.3802 0.3802 300 +0.00(+0.00%)
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.