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 30, 2019 0.0300 0.0300 0.0250 0.0250 45,206 -0.02(-40.48%)
Apr 29, 2019 0.0420 0.0420 0.0420 0.0420 800 +0.00(+5.00%)
Apr 26, 2019 0.0156 0.0400 0.0156 0.0400 65,000 -0.00(-2.44%)
Apr 25, 2019 0.0410 0.0410 0.0410 0.0410 140 -0.00(-0.97%)
Apr 24, 2019 0.0540 0.0540 0.0195 0.0414 106,500 +0.02(+65.60%)
Apr 23, 2019 0.0210 0.0251 0.0210 0.0250 24,000 -0.03(-53.27%)
Apr 22, 2019 0.0535 0.0535 0.0535 0.0535 1,000 +0.00(+2.10%)
Apr 17, 2019 0.0524 0.0524 0.0524 0 -0.01(-9.66%)
Apr 16, 2019 0.0200 0.0580 0.0200 0.0580 17,638 +0.00(+0.00%)
Apr 15, 2019 0.0470 0.0580 0.0300 0.0580 17,398 +0.01(+18.37%)
Apr 12, 2019 0.0490 0.0490 0.0490 0.0490 1,000 +0.02(+63.88%)
Apr 11, 2019 0.0298 0.0299 0.0200 0.0299 4,175 +0.00(+0.34%)
Apr 10, 2019 0.0225 0.0298 0.0225 0.0298 10,300 +0.00(+6.43%)
Apr 09, 2019 0.0280 0.0280 0.0280 0.0280 20,051 -0.00(-5.72%)
Apr 08, 2019 0.0334 0.0334 0.0143 0.0297 59,428 -0.00(-10.81%)
Apr 05, 2019 0.0459 0.0459 0.0161 0.0333 4,600 -0.01(-28.39%)
Apr 04, 2019 0.0345 0.0465 0.0330 0.0465 5,625 +0.02(+60.34%)
Apr 03, 2019 0.0300 0.0300 0.0250 0.0290 109,000 +0.01(+20.83%)
Apr 02, 2019 0.0230 0.0340 0.0230 0.0240 14,800 +0.00(+9.09%)
Apr 01, 2019 0.0200 0.0220 0.0200 0.0220 95,229 +0.01(+37.50%)
Mar 29, 2019 0.0220 0.0220 0.0160 0.0160 131,000 -0.01(-24.53%)
Mar 28, 2019 0.0213 0.0213 0.0212 0.0212 20,235 -0.00(-1.40%)
Mar 27, 2019 0.0210 0.0217 0.0151 0.0215 78,180 -0.00(-0.92%)
Mar 26, 2019 0.0160 0.0226 0.0110 0.0217 483,800 -0.00(-1.81%)
Mar 25, 2019 0.0375 0.0377 0.0141 0.0221 95,286 -0.02(-44.47%)
Mar 22, 2019 0.0450 0.0460 0.0301 0.0398 626,400 -0.01(-15.14%)
Mar 21, 2019 0.0540 0.0550 0.0440 0.0469 170,255 -0.01(-13.15%)
Mar 20, 2019 0.0550 0.0600 0.0535 0.0540 78,587 -0.02(-21.74%)
Mar 19, 2019 0.0543 0.0690 0.0402 0.0690 12,854 +0.02(+32.69%)
Mar 18, 2019 0.0590 0.0600 0.0500 0.0520 92,300 -0.01(-13.33%)
Mar 14, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Mar 13, 2019 0.0400 0.0600 0.0400 0.0600 62,421 +0.00(+9.09%)
Mar 12, 2019 0.0500 0.0680 0.0451 0.0550 163,103 -0.01(-19.12%)
Mar 08, 2019 0.0680 0.0680 0.0680 0 -0.00(-1.31%)
Mar 06, 2019 0.0689 0.0689 0.0689 0 +0.00(+1.32%)
Mar 05, 2019 0.0680 0.0680 0.0530 0.0680 16,806 +0.01(+7.94%)
Mar 04, 2019 0.0600 0.0630 0.0600 0.0630 37,973 +0.00(+5.00%)
Mar 01, 2019 0.0500 0.0600 0.0500 0.0600 45,200 -0.01(-7.69%)
Feb 28, 2019 0.0551 0.0700 0.0500 0.0650 77,763 -0.01(-7.14%)
Feb 27, 2019 0.0650 0.0700 0.0600 0.0700 22,673 +0.00(+0.72%)
Feb 26, 2019 0.0650 0.0700 0.0645 0.0695 53,003 +0.01(+7.75%)
Feb 25, 2019 0.0750 0.0750 0.0645 0.0645 76,346 -0.01(-7.86%)
Feb 22, 2019 0.0510 0.0700 0.0510 0.0700 3,900 +0.02(+27.27%)
Feb 21, 2019 0.0510 0.0558 0.0510 0.0550 25,401 -0.02(-26.67%)
Feb 20, 2019 0.0798 0.0798 0.0610 0.0750 8,346 -0.00(-5.06%)
Feb 19, 2019 0.0764 0.0790 0.0600 0.0790 24,880 +0.00(+2.73%)
Feb 15, 2019 0.0500 0.0800 0.0336 0.0769 51,000 +0.02(+28.17%)
Feb 14, 2019 0.0400 0.0640 0.0400 0.0600 9,721 +0.01(+11.73%)
Feb 13, 2019 0.0650 0.0650 0.0420 0.0537 34,279 -0.01(-15.57%)
Feb 12, 2019 0.0410 0.0636 0.0310 0.0636 10,818 -0.00(-2.15%)
Feb 11, 2019 0.0740 0.0740 0.0490 0.0650 67,654 -0.01(-12.16%)
Feb 08, 2019 0.0511 0.0740 0.0301 0.0740 16,000 +0.01(+10.45%)
Feb 07, 2019 0.0550 0.0670 0.0515 0.0670 42,352 -0.00(-1.47%)
Feb 06, 2019 0.0800 0.0800 0.0680 0.0680 3,847 -0.01(-12.26%)
Feb 05, 2019 0.0511 0.0800 0.0511 0.0775 13,650 +0.01(+10.87%)
Feb 04, 2019 0.0650 0.0798 0.0502 0.0699 146,200 +0.00(+1.45%)
Feb 01, 2019 0.0650 0.0690 0.0500 0.0689 75,500 -0.00(-1.57%)
Jan 31, 2019 0.0700 0.0749 0.0605 0.0700 38,800 -0.00(-4.11%)
Jan 30, 2019 0.0600 0.0730 0.0600 0.0730 56,500 +0.00(+7.35%)
Jan 29, 2019 0.0650 0.0748 0.0600 0.0680 67,700 +0.00(+4.62%)
Jan 28, 2019 0.0750 0.0750 0.0600 0.0650 57,799 +0.00(+0.00%)
Jan 25, 2019 0.0649 0.0650 0.0625 0.0650 51,300 -0.01(-12.52%)
Jan 24, 2019 0.0828 0.0828 0.0695 0.0743 7,033 +0.00(+6.14%)
Jan 23, 2019 0.0730 0.0748 0.0540 0.0700 100,498 -0.00(-6.67%)
Jan 22, 2019 0.0748 0.0750 0.0621 0.0750 67,714 +0.01(+11.94%)
Jan 18, 2019 0.0750 0.0750 0.0670 0.0670 1,600 -0.01(-10.19%)
Jan 17, 2019 0.0750 0.0750 0.0671 0.0746 6,675 -0.00(-0.53%)
Jan 16, 2019 0.0660 0.0750 0.0502 0.0750 31,864 +0.01(+15.21%)
Jan 15, 2019 0.0621 0.0700 0.0621 0.0651 13,163 -0.01(-9.58%)
Jan 14, 2019 0.0725 0.0750 0.0700 0.0720 67,643 +0.00(+2.86%)
Jan 11, 2019 0.0605 0.0750 0.0600 0.0700 23,900 +0.00(+0.00%)
Jan 10, 2019 0.0691 0.0700 0.0600 0.0700 16,811 +0.01(+12.72%)
Jan 09, 2019 0.0503 0.0691 0.0503 0.0621 33,434 -0.01(-8.68%)
Jan 08, 2019 0.0681 0.0681 0.0503 0.0680 16,685 -0.00(-1.45%)
Jan 07, 2019 0.0670 0.0700 0.0503 0.0690 74,522 +0.00(+0.29%)
Jan 04, 2019 0.0460 0.0688 0.0460 0.0688 58,800 +0.02(+40.41%)
Jan 03, 2019 0.0490 0.0490 0.0490 0.0490 50,052 -0.00(-0.41%)
Jan 02, 2019 0.0450 0.0530 0.0450 0.0492 27,200 -0.00(-7.17%)
Dec 31, 2018 0.0520 0.0530 0.0365 0.0530 89,900 +0.00(+0.00%)
Dec 28, 2018 0.0400 0.0530 0.0400 0.0530 44,200 +0.00(+0.95%)
Dec 27, 2018 0.0605 0.0605 0.0510 0.0525 24,053 -0.00(-0.94%)
Dec 26, 2018 0.0530 0.0530 0.0400 0.0530 71,554 +0.00(+6.00%)
Dec 24, 2018 0.0480 0.0500 0.0470 0.0500 98,500 +0.01(+25.00%)
Dec 21, 2018 0.0400 0.0400 0.0398 0.0400 22,700 -0.01(-19.84%)
Dec 20, 2018 0.0401 0.0500 0.0383 0.0499 70,100 +0.01(+13.41%)
Dec 19, 2018 0.0525 0.0530 0.0350 0.0440 182,910 -0.01(-10.20%)
Dec 18, 2018 0.0450 0.0530 0.0450 0.0490 105,240 -0.00(-2.00%)
Dec 17, 2018 0.0500 0.0500 0.0410 0.0500 62,123 +0.00(+0.00%)
Dec 14, 2018 0.0360 0.0500 0.0360 0.0500 29,800 +0.00(+0.00%)
Dec 13, 2018 0.0500 0.0500 0.0500 0.0500 21,000 +0.01(+11.11%)
Dec 12, 2018 0.0400 0.0450 0.0400 0.0450 114,518 +0.00(+12.50%)
Dec 11, 2018 0.0400 0.0460 0.0307 0.0400 76,625 +0.00(+0.00%)
Dec 10, 2018 0.0400 0.0400 0.0315 0.0400 37,424 +0.00(+0.00%)
Dec 07, 2018 0.0364 0.0400 0.0360 0.0400 78,400 +0.00(+0.00%)
Dec 06, 2018 0.0490 0.0500 0.0395 0.0400 117,947 +0.00(+14.29%)
Dec 04, 2018 0.0350 0.0350 0.0350 0.0350 21,100 +0.01(+16.67%)
Dec 03, 2018 0.0400 0.0700 0.0300 0.0300 61,695 -0.01(-25.00%)
Nov 30, 2018 0.0400 0.0480 0.0400 0.0400 151,400 +0.00(+0.00%)
Nov 29, 2018 0.0239 0.0400 0.0239 0.0400 44,604 +0.01(+33.33%)
Nov 28, 2018 0.0450 0.0450 0.0300 0.0300 210,466 +0.00(+0.00%)
Nov 27, 2018 0.0220 0.0350 0.0220 0.0300 266,986 +0.00(+0.00%)
Nov 26, 2018 0.0300 0.0300 0.0222 0.0300 48,880 +0.00(+0.00%)
Nov 23, 2018 0.0350 0.0350 0.0250 0.0300 251,500 -0.00(-11.76%)
Nov 21, 2018 0.0340 0.0340 0.0340 0 +0.01(+36.00%)
Nov 20, 2018 0.0201 0.0250 0.0200 0.0250 14,573 +0.00(+0.00%)
Nov 19, 2018 0.0250 0.0250 0.0250 0.0250 27,754 +0.01(+25.00%)
Nov 16, 2018 0.0200 0.0200 0.0200 0.0200 10,900 +0.00(+25.00%)
Nov 15, 2018 0.0175 0.0200 0.0150 0.0160 70,750 -0.00(-11.11%)
Nov 14, 2018 0.0106 0.0190 0.0105 0.0180 87,411 +0.01(+71.43%)
Nov 13, 2018 0.0293 0.0293 0.0105 0.0105 23,041 -0.01(-39.31%)
Nov 12, 2018 0.0180 0.0180 0.0170 0.0173 30,300 -0.00(-13.50%)
Nov 09, 2018 0.0180 0.0200 0.0180 0.0200 60,800 +0.00(+0.00%)
Nov 08, 2018 0.0168 0.0200 0.0165 0.0200 68,884 +0.00(+21.95%)
Nov 07, 2018 0.0168 0.0200 0.0050 0.0164 130,877 -0.00(-2.96%)
Nov 05, 2018 0.0169 0.0169 0.0169 0 +0.00(+30.00%)
Nov 02, 2018 0.0145 0.0145 0.0130 0.0130 33,100 -0.00(-10.34%)
Oct 31, 2018 0.0145 0.0145 0.0145 0 +0.00(+3.57%)
Oct 30, 2018 0.0102 0.0140 0.0097 0.0140 10,565 +0.00(+37.25%)
Oct 29, 2018 0.0102 0.0102 0.0102 0.0102 500 +0.00(+0.00%)
Oct 25, 2018 0.0102 0.0102 0.0102 0 -0.00(-32.00%)
Oct 24, 2018 0.0102 0.0150 0.0102 0.0150 4,590 +0.00(+0.00%)
Oct 23, 2018 0.0190 0.0190 0.0102 0.0150 5,893 -0.00(-21.05%)
Oct 22, 2018 0.0098 0.0190 0.0098 0.0190 114,500 +0.01(+48.44%)
Oct 19, 2018 0.0098 0.0128 0.0098 0.0128 12,000 +0.00(+0.79%)
Oct 18, 2018 0.0098 0.0130 0.0096 0.0127 64,029 +0.00(+56.79%)
Oct 17, 2018 0.0085 0.0085 0.0081 0.0081 216,450 +0.00(+8.00%)
Oct 16, 2018 0.0069 0.0075 0.0069 0.0075 46,000 +0.00(+82.93%)
Oct 11, 2018 0.0041 0.0041 0.0041 0 +0.00(+0.00%)
Oct 10, 2018 0.0041 0.0041 0.0041 22 +0.00(+0.00%)
Oct 09, 2018 0.0041 0.0041 0.0041 25 +0.00(+0.00%)
Oct 05, 2018 0.0041 0.0041 0.0041 0 -0.00(-41.43%)
Oct 02, 2018 0.0070 0.0070 0.0070 0 -0.00(-10.26%)
Oct 01, 2018 0.0078 0.0078 0.0078 0.0078 2,400 +0.00(+6.85%)
Sep 27, 2018 0.0073 0.0073 0.0073 0 -0.00(-12.05%)
Sep 26, 2018 0.0073 0.0083 0.0073 0.0083 372 +0.00(+13.70%)
Sep 25, 2018 0.0073 0.0073 0.0073 0.0073 248 -0.00(-12.05%)
Sep 24, 2018 0.0073 0.0083 0.0073 0.0083 220 +0.00(+0.00%)
Sep 21, 2018 0.0073 0.0083 0.0073 0.0083 23,300 +0.00(+3.75%)
Sep 20, 2018 0.0080 0.0080 0.0080 0.0080 200 +0.00(+0.00%)
Sep 19, 2018 0.0083 0.0083 0.0080 0.0080 12,486 +0.00(+0.00%)
Sep 18, 2018 0.0080 0.0080 0.0080 0.0080 1,276 +0.00(+0.00%)
Sep 17, 2018 0.0074 0.0085 0.0074 0.0080 9,858 +0.00(+8.11%)
Sep 13, 2018 0.0074 0.0074 0.0074 0 -0.00(-12.94%)
Sep 11, 2018 0.0085 0.0085 0.0085 0 +0.00(+0.00%)
Sep 10, 2018 0.0085 0.0085 0.0085 0.0085 1,839 +0.00(+6.25%)
Sep 07, 2018 0.0080 0.0080 0.0080 0.0080 20,000 +0.00(+0.00%)
Sep 06, 2018 0.0080 0.0080 0.0080 0.0080 8,439 -0.00(-5.88%)
Sep 05, 2018 0.0085 0.0085 0.0085 19 +0.00(+0.00%)
Sep 04, 2018 0.0085 0.0085 0.0085 0.0085 16,028 +0.00(+0.00%)
Aug 31, 2018 0.0085 0.0085 0.0085 0 +0.00(+4.94%)
Aug 30, 2018 0.0081 0.0081 0.0081 0.0081 20,000 +0.00(+1.25%)
Aug 29, 2018 0.0080 0.0080 0.0080 0.0080 140,828 -0.00(-1.23%)
Aug 27, 2018 0.0081 0.0081 0.0081 0 -0.00(-10.99%)
Aug 24, 2018 0.0091 0.0091 0.0091 0.0091 23,100 +0.00(+0.00%)
Aug 23, 2018 0.0091 0.0091 0.0091 0.0091 10,000 +0.00(+0.00%)
Aug 16, 2018 0.0091 0.0091 0.0091 0 +0.00(+0.00%)
Aug 15, 2018 0.0132 0.0132 0.0091 0.0091 5,713 -0.00(-9.00%)
Aug 14, 2018 0.0100 0.0100 0.0100 0.0100 5,362 -0.00(-1.96%)
Aug 13, 2018 0.0102 0.0102 0.0102 0.0102 1,029 +0.00(+2.00%)
Aug 10, 2018 0.0100 0.0100 0.0100 0.0100 100 -0.00(-23.08%)
Aug 09, 2018 0.0130 0.0130 0.0130 0.0130 6,080 -0.00(-1.52%)
Aug 08, 2018 0.0132 0.0132 0.0132 0.0132 213 -0.00(-0.75%)
Aug 07, 2018 0.0100 0.0133 0.0100 0.0133 624 +0.00(+33.00%)
Aug 06, 2018 0.0100 0.0100 0.0100 0.0100 30,781 +0.00(+0.00%)
Aug 01, 2018 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Jul 31, 2018 0.0133 0.0133 0.0100 0.0100 12,345 +0.00(+0.00%)
Jul 30, 2018 0.0100 0.0100 0.0100 0.0100 100 +0.00(+0.00%)
Jul 27, 2018 0.0133 0.0133 0.0100 0.0100 25,000 +0.00(+0.00%)
Jul 25, 2018 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Jul 24, 2018 0.0100 0.0133 0.0100 0.0100 1,337 -0.00(-24.76%)
Jul 19, 2018 0.0133 0.0133 0.0133 0 -0.00(-0.08%)
Jul 18, 2018 0.0133 0.0133 0.0132 0.0133 47,750 +0.00(+5.22%)
Jul 12, 2018 0.0126 0.0126 0.0126 0 -0.00(-4.89%)
Jul 11, 2018 0.0133 0.0133 0.0133 0.0133 5,056 +0.01(+66.12%)
Jul 10, 2018 0.0080 0.0080 0.0080 0.0080 100 +0.00(+0.00%)
Jul 09, 2018 0.0080 0.0080 0.0080 0.0080 1,005 +0.00(+0.00%)
Jul 06, 2018 0.0080 0.0080 0.0080 0.0080 1,997 +0.00(+3.90%)
Jun 29, 2018 0.0077 0.0077 0.0077 0 +0.00(+0.00%)
Jun 26, 2018 0.0077 0.0077 0.0077 0 -0.00(-14.44%)
Jun 14, 2018 0.0090 0.0090 0.0090 0 -0.00(-2.70%)
Jun 13, 2018 0.0092 0.0092 0.0092 0.0092 122 +0.00(+21.71%)
Jun 12, 2018 0.0095 0.0095 0.0076 0.0076 13,358 -0.01(-49.33%)
Jun 11, 2018 0.0140 0.0150 0.0076 0.0150 71,410 +0.00(+0.00%)
Jun 07, 2018 0.0150 0.0150 0.0150 0 +0.00(+7.14%)
Jun 06, 2018 0.0140 0.0140 0.0140 0.0140 189,000 -0.00(-6.67%)
Jun 04, 2018 0.0150 0.0150 0.0150 0 +0.00(+3.52%)
Jun 01, 2018 0.0140 0.0145 0.0140 0.0145 286 +0.00(+5.00%)
May 31, 2018 0.0148 0.0148 0.0075 0.0138 22,758 +0.00(+23.77%)
May 25, 2018 0.0112 0.0112 0.0112 20 +0.00(+31.18%)
May 23, 2018 0.0085 0.0085 0.0085 0 +0.00(+11.84%)
May 11, 2018 0.0076 0.0076 0.0076 0 +0.00(+4.11%)
May 04, 2018 0.0073 0.0073 0.0073 0 +0.00(+0.00%)
May 03, 2018 0.0100 0.0100 0.0073 0.0073 15,000 -0.00(-27.00%)
May 02, 2018 0.0100 0.0100 0.0100 0.0100 2,700 +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.