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 +0.0070 (+25.00%)
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 27, 2018 0.0120 0.0120 0.0120 0 -0.00(-28.99%)
Apr 26, 2018 0.0169 0.0169 0.0169 0.0169 10,014 +0.01(+69.00%)
Apr 25, 2018 0.0100 0.0100 0.0100 0.0100 6,568 -0.00(-9.09%)
Apr 24, 2018 0.0100 0.0110 0.0100 0.0110 43,996 +0.00(+50.68%)
Apr 23, 2018 0.0073 0.0073 0.0073 0.0073 209 -0.00(-31.33%)
Apr 20, 2018 0.0101 0.0110 0.0073 0.0106 31,144 +0.00(+45.62%)
Apr 19, 2018 0.0120 0.0120 0.0073 0.0073 13,221 -0.00(-39.17%)
Apr 17, 2018 0.0120 0.0120 0.0120 0 +0.00(+33.33%)
Apr 13, 2018 0.0090 0.0090 0.0090 0 +0.00(+0.00%)
Apr 12, 2018 0.0110 0.0110 0.0088 0.0090 746,606 -0.01(-46.71%)
Apr 11, 2018 0.0100 0.0169 0.0100 0.0169 675 +0.01(+72.35%)
Apr 10, 2018 0.0169 0.0169 0.0098 0.0098 11,209 -0.01(-42.01%)
Apr 09, 2018 0.0099 0.0169 0.0099 0.0169 1,409 +0.01(+72.45%)
Apr 05, 2018 0.0098 0.0098 0.0098 0 -0.01(-41.77%)
Apr 04, 2018 0.0169 0.0169 0.0168 0.0168 4,963 +0.00(+0.18%)
Apr 03, 2018 0.0169 0.0169 0.0168 0.0168 5,267 -0.00(-0.59%)
Apr 02, 2018 0.0160 0.0169 0.0160 0.0169 11,000 +0.00(+0.00%)
Mar 29, 2018 0.0169 0.0169 0.0169 0 +0.01(+70.71%)
Mar 27, 2018 0.0099 0.0099 0.0099 0 +0.00(+0.00%)
Mar 26, 2018 0.0169 0.0169 0.0099 0.0099 4,209 -0.01(-41.76%)
Mar 21, 2018 0.0170 0.0170 0.0170 0 +0.01(+75.26%)
Mar 20, 2018 0.0174 0.0174 0.0097 0.0097 42,024 -0.01(-41.67%)
Mar 19, 2018 0.0174 0.0174 0.0166 0.0166 1,500 +0.01(+75.05%)
Mar 15, 2018 0.0095 0.0095 0.0095 45 -0.01(-45.71%)
Mar 14, 2018 0.0175 0.0175 0.0175 0.0175 4,000 +0.01(+94.44%)
Mar 13, 2018 0.0175 0.0175 0.0090 0.0090 10,956 -0.01(-48.57%)
Mar 12, 2018 0.0120 0.0175 0.0120 0.0175 10,100 +0.00(+0.57%)
Mar 09, 2018 0.0109 0.0175 0.0109 0.0174 696,000 +0.02(+17300.00%)
Mar 08, 2018 0.0001 0.0130 0.0001 0.0001 32,635 -0.02(-99.43%)
Mar 07, 2018 0.0174 0.0174 0.0174 0.0174 410 +0.00(+5.97%)
Mar 06, 2018 0.0130 0.0164 0.0130 0.0164 6,100 -0.00(-8.01%)
Mar 02, 2018 0.0179 0.0179 0.0179 0 -0.00(-5.56%)
Mar 01, 2018 0.0133 0.0189 0.0131 0.0189 9,700 +0.00(+1.50%)
Feb 28, 2018 0.0140 0.0200 0.0140 0.0186 13,000 -0.00(-11.33%)
Feb 27, 2018 0.0160 0.0210 0.0160 0.0210 19,070 +0.01(+31.25%)
Feb 26, 2018 0.0160 0.0160 0.0160 0.0160 3,400 +0.00(+0.00%)
Feb 23, 2018 0.0210 0.0210 0.0160 0.0160 5,941 +0.00(+0.00%)
Feb 21, 2018 0.0160 0.0160 0.0160 0 +0.00(+0.00%)
Feb 20, 2018 0.0210 0.0210 0.0160 0.0160 2,436 -0.01(-23.81%)
Feb 16, 2018 0.0210 0.0210 0.0210 0 +0.00(+5.00%)
Feb 15, 2018 0.0200 0.0210 0.0200 0.0200 59,978 +0.00(+0.00%)
Feb 14, 2018 0.0200 0.0200 0.0160 0.0200 6,100 +0.00(+0.00%)
Feb 13, 2018 0.0220 0.0220 0.0200 0.0200 5,539 +0.00(+25.00%)
Feb 12, 2018 0.0160 0.0160 0.0160 0.0160 139 -0.00(-20.00%)
Feb 09, 2018 0.0160 0.0200 0.0160 0.0200 55,576 +0.00(+25.00%)
Feb 07, 2018 0.0160 0.0160 0.0160 0 -0.01(-26.94%)
Feb 06, 2018 0.0140 0.0219 0.0140 0.0219 458 +0.01(+56.43%)
Feb 05, 2018 0.0140 0.0140 0.0140 0.0140 2,200 -0.01(-29.65%)
Feb 02, 2018 0.0198 0.0199 0.0180 0.0199 41,000 +0.00(+0.51%)
Feb 01, 2018 0.0133 0.0198 0.0133 0.0198 21,600 +0.00(+10.00%)
Jan 31, 2018 0.0133 0.0180 0.0133 0.0180 6,000 +0.00(+36.36%)
Jan 29, 2018 0.0132 0.0132 0.0132 0 -0.00(-19.71%)
Jan 26, 2018 0.0198 0.0198 0.0164 0.0164 4,429 -0.00(-11.14%)
Jan 25, 2018 0.0190 0.0190 0.0185 0.0185 4,967 -0.00(-2.63%)
Jan 24, 2018 0.0190 0.0190 0.0190 0.0190 13,000 +0.01(+58.33%)
Jan 23, 2018 0.0190 0.0190 0.0120 0.0120 29,042 +0.00(+0.00%)
Jan 18, 2018 0.0120 0.0120 0.0120 10 -0.00(-14.29%)
Jan 17, 2018 0.0140 0.0140 0.0140 0.0140 1,018 +0.00(+16.67%)
Jan 16, 2018 0.0199 0.0199 0.0112 0.0120 27,605 +0.00(+9.09%)
Jan 12, 2018 0.0110 0.0110 0.0110 0 -0.00(-12.00%)
Jan 11, 2018 0.0199 0.0199 0.0125 0.0125 4,281 +0.00(+13.64%)
Jan 10, 2018 0.0110 0.0110 0.0110 0.0110 286 +0.00(+0.00%)
Jan 09, 2018 0.0110 0.0110 0.0110 0.0110 47,279 +0.00(+0.00%)
Jan 08, 2018 0.0109 0.0130 0.0109 0.0110 54,100 -0.01(-38.31%)
Jan 05, 2018 0.0199 0.0199 0.0160 0.0178 18,000 -0.00(-6.17%)
Jan 04, 2018 0.0112 0.0199 0.0112 0.0190 22,302 +0.00(+6.17%)
Jan 03, 2018 0.0112 0.0199 0.0112 0.0179 9,227 +0.00(+15.48%)
Jan 02, 2018 0.0177 0.0199 0.0155 0.0155 32,820 -0.00(-18.42%)
Dec 29, 2017 0.0190 0.0190 0.0190 0 +0.01(+74.31%)
Dec 28, 2017 0.0150 0.0170 0.0109 0.0109 31,179 -0.00(-27.33%)
Dec 27, 2017 0.0150 0.0150 0.0129 0.0150 2,700 +0.00(+0.07%)
Dec 26, 2017 0.0150 0.0150 0.0109 0.0150 2,178 -0.00(-0.07%)
Dec 22, 2017 0.0170 0.0170 0.0109 0.0150 21,832 +0.00(+37.61%)
Dec 21, 2017 0.0150 0.0150 0.0109 0.0109 49,500 -0.00(-0.91%)
Dec 20, 2017 0.0109 0.0110 0.0109 0.0110 12,629 -0.00(-15.19%)
Dec 19, 2017 0.0109 0.0130 0.0109 0.0130 3,296 -0.00(-15.78%)
Dec 18, 2017 0.0154 0.0154 0.0154 0.0154 1,458 -0.00(-18.95%)
Dec 15, 2017 0.0109 0.0199 0.0109 0.0190 3,150 +0.01(+74.31%)
Dec 14, 2017 0.0109 0.0199 0.0109 0.0109 34,499 +0.00(+0.00%)
Dec 13, 2017 0.0154 0.0154 0.0109 0.0109 11,536 -0.00(-29.22%)
Dec 12, 2017 0.0150 0.0190 0.0109 0.0154 47,584 -0.00(-9.41%)
Dec 11, 2017 0.0190 0.0190 0.0150 0.0170 20,120 -0.00(-15.00%)
Dec 08, 2017 0.0210 0.0246 0.0197 0.0200 71,618 +0.01(+53.85%)
Dec 06, 2017 0.0130 0.0130 0.0130 90 +0.00(+0.00%)
Dec 05, 2017 0.0135 0.0135 0.0130 0.0130 20,000 -0.00(-3.70%)
Dec 04, 2017 0.0135 0.0135 0.0135 2,179 +0.00(+0.00%)
Dec 01, 2017 0.0135 0.0135 0.0135 2,179 -0.01(-35.71%)
Nov 30, 2017 0.0135 0.0210 0.0135 0.0210 6,000 +0.01(+55.56%)
Nov 29, 2017 0.0135 0.0210 0.0135 0.0135 16,400 +0.00(+0.00%)
Nov 27, 2017 0.0135 0.0135 0.0135 0 +0.00(+0.00%)
Nov 22, 2017 0.0135 0.0135 0.0135 0 -0.01(-28.95%)
Nov 20, 2017 0.0190 0.0190 0.0190 0 +0.01(+40.74%)
Nov 14, 2017 0.0135 0.0135 0.0135 0 +0.00(+3.85%)
Nov 13, 2017 0.0130 0.0130 0.0130 0.0130 2,000 -0.00(-3.70%)
Nov 10, 2017 0.0130 0.0220 0.0130 0.0135 5,308 -0.01(-38.64%)
Nov 09, 2017 0.0220 0.0220 0.0220 0.0220 2,500 +0.00(+0.00%)
Nov 08, 2017 0.0160 0.0220 0.0160 0.0220 136,700 +0.01(+74.60%)
Nov 07, 2017 0.0126 0.0126 0.0126 0.0126 4,500 -0.00(-21.25%)
Nov 03, 2017 0.0160 0.0160 0.0160 0 -0.00(-6.43%)
Nov 02, 2017 0.0171 0.0171 0.0171 0.0171 1,357 +0.00(+0.00%)
Nov 01, 2017 0.0294 0.0294 0.0171 0.0171 24,224 -0.01(-36.00%)
Oct 31, 2017 0.0294 0.0294 0.0267 0.0267 20,000 +0.00(+6.88%)
Oct 30, 2017 0.0126 0.0250 0.0126 0.0250 20,221 +0.00(+11.01%)
Oct 26, 2017 0.0225 0.0225 0.0225 0 +0.01(+45.29%)
Oct 20, 2017 0.0155 0.0155 0.0155 15 -0.00(-23.46%)
Oct 19, 2017 0.0203 0.0203 0.0203 0.0203 243 +0.00(+30.65%)
Oct 17, 2017 0.0155 0.0155 0.0155 0 +0.00(+0.00%)
Oct 16, 2017 0.0155 0.0155 0.0155 0.0155 4,649 +0.00(+0.00%)
Oct 13, 2017 0.0155 0.0155 0.0155 0.0155 1,000 -0.01(-35.52%)
Oct 11, 2017 0.0240 0.0240 0.0240 0 -0.00(-3.84%)
Sep 29, 2017 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Sep 28, 2017 0.0250 0.0250 0.0250 0.0250 980 +0.00(+0.00%)
Sep 27, 2017 0.0246 0.0250 0.0246 0.0250 54,018 +0.00(+0.16%)
Sep 26, 2017 0.0213 0.0250 0.0213 0.0250 14,374 +0.00(+17.07%)
Sep 25, 2017 0.0250 0.0250 0.0213 0.0213 13,524 -0.00(-14.72%)
Sep 21, 2017 0.0250 0.0250 0.0250 36 +0.00(+0.00%)
Sep 20, 2017 0.0212 0.0250 0.0212 0.0250 8,476 +0.01(+62.34%)
Sep 19, 2017 0.0164 0.0250 0.0154 0.0154 44,769 -0.01(-24.71%)
Sep 18, 2017 0.0205 0.0205 0.0203 0.0205 45,123 -0.00(-8.94%)
Sep 15, 2017 0.0207 0.0225 0.0143 0.0225 57,688 -0.00(-10.15%)
Sep 14, 2017 0.0215 0.0250 0.0162 0.0250 66,108 +0.01(+56.25%)
Sep 12, 2017 0.0160 0.0160 0.0160 0 -0.01(-36.00%)
Sep 11, 2017 0.0180 0.0250 0.0159 0.0250 5,680 +0.00(+0.00%)
Sep 07, 2017 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Sep 06, 2017 0.0230 0.0250 0.0215 0.0250 17,420 +0.00(+9.65%)
Aug 29, 2017 0.0228 0.0228 0.0228 0 +0.00(+0.00%)
Aug 28, 2017 0.0201 0.0228 0.0201 0.0228 101,500 +0.00(+13.43%)
Aug 24, 2017 0.0201 0.0201 0.0201 0 -0.00(-12.23%)
Aug 22, 2017 0.0229 0.0229 0.0229 18 +0.00(+11.17%)
Aug 16, 2017 0.0206 0.0206 0.0206 0 -0.00(-14.17%)
Aug 15, 2017 0.0240 0.0250 0.0240 0.0240 137,450 +0.00(+0.00%)
Aug 11, 2017 0.0240 0.0240 0.0240 0 +0.00(+17.07%)
Aug 10, 2017 0.0202 0.0223 0.0202 0.0205 31,000 -0.00(-18.00%)
Aug 09, 2017 0.0249 0.0250 0.0200 0.0250 176,200 +0.00(+0.40%)
Aug 08, 2017 0.0225 0.0249 0.0205 0.0249 240,000 +0.00(+2.27%)
Aug 07, 2017 0.0225 0.0250 0.0225 0.0243 7,538 +0.00(+8.21%)
Aug 04, 2017 0.0225 0.0225 0.0225 0.0225 1,191 -0.00(-10.00%)
Aug 03, 2017 0.0250 0.0250 0.0225 0.0250 10,120 +0.00(+11.11%)
Aug 02, 2017 0.0206 0.0225 0.0206 0.0225 458 -0.00(-10.00%)
Aug 01, 2017 0.0250 0.0250 0.0206 0.0250 160,358 +0.00(+21.95%)
Jul 31, 2017 0.0250 0.0250 0.0205 0.0205 5,234 -0.00(-18.00%)
Jul 28, 2017 0.0250 0.0250 0.0250 0.0250 40,800 +0.00(+21.95%)
Jul 27, 2017 0.0204 0.0227 0.0204 0.0205 1,019 -0.00(-18.00%)
Jul 26, 2017 0.0250 0.0250 0.0203 0.0250 377,900 +0.00(+0.00%)
Jul 25, 2017 0.0203 0.0250 0.0203 0.0250 59,143 +0.00(+23.15%)
Jul 21, 2017 0.0203 0.0203 0.0203 0 -0.00(-18.80%)
Jul 20, 2017 0.0250 0.0250 0.0250 0.0250 296,700 +0.00(+23.76%)
Jul 19, 2017 0.0202 0.0202 0.0202 0.0202 3,000 -0.00(-10.42%)
Jul 18, 2017 0.0240 0.0250 0.0201 0.0226 57,457 -0.00(-6.04%)
Jul 17, 2017 0.0240 0.0240 0.0240 0.0240 30,000 +0.00(+0.00%)
Jul 14, 2017 0.0242 0.0242 0.0240 0.0240 3,645 +0.00(+0.63%)
Jul 12, 2017 0.0238 0.0238 0.0238 0 -0.00(-4.37%)
Jul 06, 2017 0.0249 0.0249 0.0249 0 -0.00(-0.24%)
Jul 05, 2017 0.0206 0.0250 0.0190 0.0250 150,659 +0.00(+0.00%)
Jul 03, 2017 0.0206 0.0250 0.0206 0.0250 45,342 +0.00(+19.05%)
Jun 30, 2017 0.0210 0.0210 0.0210 0.0210 3,000 +0.00(+2.44%)
Jun 29, 2017 0.0249 0.0249 0.0205 0.0205 36,500 -0.00(-17.67%)
Jun 28, 2017 0.0210 0.0249 0.0210 0.0249 3,086 +0.00(+10.67%)
Jun 27, 2017 0.0205 0.0225 0.0205 0.0225 13,897 +0.00(+9.22%)
Jun 26, 2017 0.0206 0.0206 0.0206 0.0206 10,000 -0.00(-6.36%)
Jun 22, 2017 0.0220 0.0220 0.0220 0 -0.00(-11.50%)
Jun 21, 2017 0.0206 0.0249 0.0206 0.0249 20,590 -0.00(-13.98%)
Jun 19, 2017 0.0289 0.0289 0.0289 0 -0.00(-13.47%)
Jun 16, 2017 0.0341 0.0388 0.0243 0.0334 148,012 -0.01(-16.16%)
Jun 15, 2017 0.0489 0.0489 0.0338 0.0398 76,003 -0.01(-20.16%)
Jun 14, 2017 0.0499 0.0499 0.0339 0.0499 32,341 -0.00(-0.20%)
Jun 13, 2017 0.0400 0.0500 0.0400 0.0500 36,268 +0.00(+0.20%)
Jun 12, 2017 0.0400 0.0500 0.0400 0.0499 42,000 +0.00(+0.00%)
Jun 09, 2017 0.0490 0.0500 0.0275 0.0499 120,954 +0.00(+1.84%)
Jun 08, 2017 0.0380 0.0500 0.0350 0.0490 58,443 +0.01(+28.95%)
Jun 07, 2017 0.0246 0.0388 0.0245 0.0380 763,856 +0.01(+55.10%)
Jun 06, 2017 0.0225 0.0245 0.0225 0.0245 68,374 +0.00(+0.41%)
Jun 05, 2017 0.0212 0.0244 0.0185 0.0244 12,929 +0.00(+0.00%)
Jun 02, 2017 0.0181 0.0244 0.0181 0.0244 23,500 -0.00(-0.41%)
Jun 01, 2017 0.0213 0.0245 0.0181 0.0245 4,871 +0.00(+0.00%)
May 25, 2017 0.0245 0.0245 0.0245 111 +0.00(+0.00%)
May 24, 2017 0.0245 0.0245 0.0245 0.0245 10,058 -0.00(-1.61%)
May 23, 2017 0.0247 0.0249 0.0210 0.0249 266,001 -0.00(-0.40%)
May 22, 2017 0.0230 0.0250 0.0230 0.0250 626,500 +0.00(+0.40%)
May 18, 2017 0.0249 0.0249 0.0249 48 -0.00(-0.40%)
May 17, 2017 0.0250 0.0250 0.0231 0.0250 248,750 +0.00(+0.00%)
May 16, 2017 0.0240 0.0250 0.0240 0.0250 352,175 +0.00(+4.17%)
May 15, 2017 0.0240 0.0240 0.0215 0.0240 18,833 +0.00(+13.85%)
May 12, 2017 0.0220 0.0220 0.0211 0.0211 19,100 -0.00(-15.68%)
May 11, 2017 0.0220 0.0250 0.0220 0.0250 34,390 +0.00(+0.00%)
May 10, 2017 0.0250 0.0250 0.0220 0.0250 82,146 -0.00(-10.07%)
May 09, 2017 0.0218 0.0300 0.0218 0.0278 362,102 +0.01(+26.94%)
May 08, 2017 0.0220 0.0220 0.0219 0.0219 38,734 -0.00(-0.45%)
May 05, 2017 0.0220 0.0220 0.0220 0.0220 1,000 +0.00(+0.00%)
May 04, 2017 0.0208 0.0220 0.0150 0.0220 436,258 +0.00(+0.00%)
May 03, 2017 0.0166 0.0220 0.0166 0.0220 3,151 +0.00(+0.00%)
May 02, 2017 0.0270 0.0299 0.0166 0.0220 218,377 -0.01(-24.14%)
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.