Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Atlantic Power & Infrastructure Corp (OP: AWSL )

0.0407 UNCHANGED
Streaming Delayed Price Updated: 3:50 PM EDT, Sep 20, 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 (%)
May 29, 2015 0.8400 0.9000 0.8000 0.8000 15,640 -0.02(-2.44%)
May 28, 2015 0.8100 0.8400 0.8100 0.8200 10,229 +0.07(+9.03%)
May 27, 2015 0.8002 0.8100 0.7510 0.7521 14,670 -0.08(-9.49%)
May 26, 2015 0.8310 0.8310 0.8310 0.8310 2,472 -0.02(-2.24%)
May 22, 2015 0.8500 0.8500 0.8500 0 -0.03(-3.41%)
May 21, 2015 0.8400 0.8900 0.8400 0.8800 5,014 +0.00(+0.00%)
May 20, 2015 0.8700 0.8900 0.8200 0.8800 12,512 -0.02(-2.22%)
May 19, 2015 0.9499 0.9499 0.9000 0.9000 5,344 -0.02(-2.17%)
May 18, 2015 0.9200 0.9200 0.9200 0.9200 1,539 -0.03(-3.16%)
May 15, 2015 0.9000 0.9500 0.8900 0.9500 16,653 +0.05(+5.56%)
May 14, 2015 0.7500 0.9400 0.7500 0.9000 24,588 +0.15(+20.00%)
May 13, 2015 0.7450 0.8000 0.7300 0.7500 16,098 -0.07(-8.54%)
May 12, 2015 0.7800 0.8200 0.7800 0.8200 2,442 +0.02(+2.50%)
May 11, 2015 0.8650 0.8650 0.7800 0.8000 7,004 +0.00(+0.00%)
May 08, 2015 0.6500 0.9500 0.6500 0.8000 17,145 +0.15(+23.08%)
May 07, 2015 0.7000 0.7000 0.6000 0.6500 34,345 -0.10(-13.33%)
May 06, 2015 0.9450 0.9450 0.6000 0.7500 85,659 -0.20(-21.05%)
May 05, 2015 0.7400 1.000 0.7400 0.9500 112,534 +0.21(+28.38%)
May 04, 2015 0.6800 0.7400 0.6800 0.7400 23,465 +0.06(+8.82%)
May 01, 2015 0.5900 0.7200 0.5400 0.6800 73,376 +0.15(+28.30%)
Apr 30, 2015 0.4610 0.5300 0.4610 0.5300 88,391 +0.07(+14.97%)
Apr 29, 2015 0.4795 0.4795 0.4610 0.4610 2,062 -0.02(-3.86%)
Apr 28, 2015 0.4700 0.4795 0.4700 0.4795 4,300 +0.01(+2.02%)
Apr 27, 2015 0.4650 0.4700 0.4500 0.4700 19,209 +0.02(+4.42%)
Apr 24, 2015 0.4700 0.4700 0.4501 0.4501 11,057 -0.02(-4.23%)
Apr 23, 2015 0.4500 0.4700 0.4500 0.4700 14,072 +0.03(+6.58%)
Apr 22, 2015 0.4300 0.4600 0.4300 0.4410 36,889 +0.02(+5.00%)
Apr 21, 2015 0.4190 0.4500 0.4190 0.4200 18,617 +0.00(+0.24%)
Apr 20, 2015 0.3950 0.4200 0.3801 0.4190 8,520 +0.00(+0.96%)
Apr 17, 2015 0.4150 0.4150 0.4150 0.4150 1,170 +0.00(+0.00%)
Apr 16, 2015 0.4099 0.4800 0.3901 0.4150 123,995 +0.01(+2.47%)
Apr 15, 2015 0.4200 0.4200 0.4050 0.4050 575 -0.00(-0.74%)
Apr 14, 2015 0.3771 0.4080 0.3760 0.4080 20,540 +0.01(+3.24%)
Apr 10, 2015 0.3952 0.3952 0.3952 90 -0.00(-1.22%)
Apr 09, 2015 0.4300 0.4300 0.4000 0.4001 7,610 -0.01(-2.41%)
Apr 08, 2015 0.4100 0.4100 0.4100 0.4100 125 +0.01(+2.50%)
Apr 07, 2015 0.4200 0.4300 0.4000 0.4000 20,130 -0.03(-6.98%)
Apr 06, 2015 0.3701 0.4300 0.3701 0.4300 18,586 +0.03(+7.50%)
Apr 02, 2015 0.4000 0.4000 0.4000 0 +0.05(+14.25%)
Apr 01, 2015 0.4000 0.4000 0.3501 0.3501 3,842 +0.01(+2.94%)
Mar 31, 2015 0.3501 0.3890 0.3401 0.3401 8,435 -0.07(-17.05%)
Mar 30, 2015 0.4300 0.4300 0.3651 0.4100 23,748 +0.01(+2.47%)
Mar 27, 2015 0.4350 0.4350 0.4000 0.4001 22,807 +0.00(+0.02%)
Mar 26, 2015 0.4340 0.4340 0.3790 0.4000 16,525 -0.01(-1.23%)
Mar 25, 2015 0.4250 0.4250 0.3810 0.4050 64,204 -0.02(-5.81%)
Mar 24, 2015 0.3972 0.4300 0.3654 0.4300 130,504 +0.06(+17.36%)
Mar 23, 2015 0.3100 0.4230 0.3100 0.3664 16,656 -0.04(-10.63%)
Mar 20, 2015 0.4200 0.4700 0.3900 0.4100 115,177 +0.03(+7.33%)
Mar 19, 2015 0.3500 0.3820 0.3123 0.3820 11,912 +0.04(+12.35%)
Mar 18, 2015 0.3400 0.3400 0.3200 0.3400 34,530 +0.00(+0.00%)
Mar 17, 2015 0.3300 0.3400 0.3100 0.3400 14,336 +0.01(+3.03%)
Mar 13, 2015 0.3300 0.3300 0.3300 132 +0.03(+10.00%)
Mar 10, 2015 0.3000 0.3000 0.3000 0 +0.07(+30.43%)
Mar 06, 2015 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Mar 05, 2015 0.2300 0.3000 0.2300 0.2300 2,343 -0.07(-23.33%)
Mar 03, 2015 0.3000 0.3000 0.3000 7 -0.03(-9.09%)
Mar 02, 2015 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Feb 27, 2015 0.3100 0.3300 0.3100 0.3300 1,165 +0.01(+3.13%)
Feb 25, 2015 0.3400 0.3400 0.3200 0.3200 1,426 -0.03(-8.57%)
Feb 24, 2015 0.3100 0.3500 0.3100 0.3500 2,907 +0.04(+12.90%)
Feb 23, 2015 0.3100 0.3100 0.3100 0.3100 700 +0.00(+0.00%)
Feb 18, 2015 0.3100 0.3100 0.3100 0 -0.01(-3.13%)
Feb 13, 2015 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Feb 12, 2015 0.3200 0.3200 0.3200 0.3200 2,270 +0.00(+0.00%)
Feb 11, 2015 0.3500 0.3500 0.3200 0.3200 289 -0.00(-0.03%)
Feb 10, 2015 0.3201 0.3201 0.3201 0.3201 729 -0.03(-8.54%)
Feb 09, 2015 0.3500 0.3500 0.3500 0.3500 300 +0.00(+0.00%)
Feb 05, 2015 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Feb 04, 2015 0.3500 0.3500 0.3500 0.3500 3,370 +0.00(+0.00%)
Feb 03, 2015 0.3000 0.3500 0.3000 0.3500 3,375 +0.04(+12.90%)
Jan 30, 2015 0.3100 0.3100 0.3100 0 -0.01(-3.13%)
Jan 29, 2015 0.3100 0.3500 0.3100 0.3200 2,821 -0.03(-8.57%)
Jan 28, 2015 0.3500 0.3500 0.3500 0.3500 1,000 +0.00(+0.00%)
Jan 27, 2015 0.3300 0.3500 0.2500 0.3500 29,961 +0.07(+22.81%)
Jan 26, 2015 0.2850 0.2850 0.2850 0.2850 2,319 -0.07(-18.57%)
Jan 22, 2015 0.3500 0.3500 0.3500 9 +0.00(+0.00%)
Jan 21, 2015 0.2850 0.3500 0.2850 0.3500 311 +0.00(+0.00%)
Jan 20, 2015 0.3500 0.3500 0.3500 0.3500 300 +0.00(+0.00%)
Jan 16, 2015 0.3500 0.3500 0.3500 0 -0.01(-2.78%)
Jan 13, 2015 0.3600 0.3600 0.3600 22 +0.00(+0.00%)
Jan 12, 2015 0.2850 0.3600 0.2850 0.3600 7,667 +0.00(+0.00%)
Jan 06, 2015 0.3600 0.3600 0.3600 0 +0.06(+20.00%)
Dec 31, 2014 0.3000 0.3000 0.3000 0 +0.04(+15.38%)
Dec 30, 2014 0.2600 0.2600 0.2600 0.2600 2,719 +0.00(+0.00%)
Dec 29, 2014 0.2600 0.3500 0.2600 0.2600 1,079 +0.00(+0.00%)
Dec 26, 2014 0.2600 0.2600 0.2600 0.2600 2,133 +0.00(+0.00%)
Dec 24, 2014 0.2600 0.2600 0.2600 0 -0.03(-10.34%)
Dec 19, 2014 0.2900 0.2900 0.2900 36 -0.01(-3.33%)
Dec 18, 2014 0.2300 0.3000 0.2300 0.3000 329 +0.03(+11.11%)
Dec 17, 2014 0.2300 0.3000 0.2300 0.2700 3,332 +0.00(+0.00%)
Dec 15, 2014 0.2700 0.2700 0.2700 0.2700 893 -0.10(-27.03%)
Dec 11, 2014 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Dec 10, 2014 0.3700 0.3700 0.3700 0.3700 1,499 +0.10(+37.04%)
Dec 08, 2014 0.2700 0.2700 0.2700 0 -0.10(-27.03%)
Dec 03, 2014 0.3700 0.3700 0.3700 27 +0.01(+2.78%)
Dec 02, 2014 0.3600 0.3600 0.3600 0.3600 2,502 +0.00(+0.00%)
Dec 01, 2014 0.2000 0.3700 0.2000 0.3600 11,048 +0.04(+12.50%)
Nov 26, 2014 0.3200 0.3200 0.3200 4 +0.00(+0.00%)
Nov 25, 2014 0.3000 0.3200 0.3000 0.3200 472 +0.02(+6.67%)
Nov 24, 2014 0.3480 0.3480 0.3000 0.3000 20,182 -0.04(-13.04%)
Nov 21, 2014 0.3450 0.3450 0.3450 0.3450 300 +0.00(+0.00%)
Nov 19, 2014 0.3450 0.3450 0.3450 0 -0.04(-9.21%)
Nov 18, 2014 0.3450 0.3800 0.3450 0.3800 3,555 +0.04(+11.44%)
Nov 14, 2014 0.3410 0.3410 0.3410 0 -0.04(-10.26%)
Nov 13, 2014 0.3800 0.3800 0.3800 0.3800 3,018 +0.00(+0.00%)
Nov 12, 2014 0.3800 0.3800 0.3800 0.3800 7,438 +0.00(+0.00%)
Nov 11, 2014 0.3799 0.3800 0.3799 0.3800 5,500 +0.03(+8.57%)
Nov 07, 2014 0.3500 0.3500 0.3500 18 +0.02(+6.06%)
Nov 05, 2014 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Oct 31, 2014 0.3300 0.3300 0.3300 0 +0.01(+3.13%)
Oct 28, 2014 0.3200 0.3200 0.3200 0 -0.08(-20.00%)
Oct 24, 2014 0.4000 0.4000 0.4000 0 +0.08(+25.00%)
Oct 22, 2014 0.3200 0.3200 0.3200 0.3200 115 +0.00(+0.00%)
Oct 20, 2014 0.3400 0.3400 0.3200 0.3200 5,946 -0.00(-0.62%)
Oct 17, 2014 0.3220 0.3220 0.3220 0.3220 500 +0.00(+0.00%)
Oct 16, 2014 0.3220 0.3220 0.3220 0.3220 3,400 -0.03(-8.00%)
Oct 15, 2014 0.3500 0.3500 0.3500 0.3500 1,960 +0.00(+0.00%)
Oct 08, 2014 0.3500 0.3500 0.3500 0 -0.02(-4.37%)
Oct 07, 2014 0.3660 0.3660 0.3660 0.3660 2,292 -0.00(-1.08%)
Oct 06, 2014 0.3700 0.3700 0.3700 0.3700 1,348 +0.00(+0.00%)
Oct 02, 2014 0.3700 0.3700 0.3700 0 -0.03(-7.50%)
Sep 29, 2014 0.4000 0.4000 0.4000 59 +0.03(+8.70%)
Sep 26, 2014 0.3680 0.3680 0.3680 0.3680 179 -0.05(-12.38%)
Sep 24, 2014 0.4200 0.4200 0.4200 40 -0.01(-2.10%)
Sep 23, 2014 0.4290 0.4290 0.4290 0.4290 4,425 -0.00(-0.23%)
Sep 19, 2014 0.4300 0.4300 0.4300 90 +0.00(+0.00%)
Sep 18, 2014 0.4300 0.4300 0.4300 0.4300 317 +0.06(+16.22%)
Sep 16, 2014 0.3700 0.3700 0.3700 0 -0.06(-13.95%)
Sep 15, 2014 0.4300 0.4300 0.4300 0.4300 100 +0.00(+0.00%)
Sep 10, 2014 0.4300 0.4300 0.4300 0 +0.02(+4.88%)
Sep 09, 2014 0.4100 0.4100 0.4100 0.4100 390 +0.04(+10.81%)
Sep 05, 2014 0.3700 0.3700 0.3700 0 -0.04(-9.76%)
Sep 04, 2014 0.4100 0.4100 0.4100 0.4100 2,070 +0.09(+28.12%)
Sep 03, 2014 0.3500 0.3500 0.3200 0.3200 6,763 -0.09(-21.95%)
Sep 02, 2014 0.4100 0.4100 0.4100 643 +0.00(+0.00%)
Aug 28, 2014 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Aug 26, 2014 0.4100 0.4100 0.4100 0 -0.01(-2.38%)
Aug 25, 2014 0.4200 0.4200 0.4200 0.4200 5,000 +0.03(+7.69%)
Aug 22, 2014 0.3450 0.3450 0.3900 5,435 +0.05(+13.04%)
Aug 19, 2014 0.3450 0.3450 0.3450 0 -0.01(-1.43%)
Aug 15, 2014 0.3500 0.3500 0.3500 0 -0.04(-10.26%)
Aug 13, 2014 0.3900 0.3900 0.3900 28 +0.04(+11.43%)
Aug 04, 2014 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jul 31, 2014 0.3500 0.3500 0.3500 0 +0.08(+29.15%)
Jul 30, 2014 0.2710 0.2710 0.2710 0.2710 2,831 -0.09(-24.72%)
Jul 28, 2014 0.3600 0.3600 0.3600 0 -0.01(-2.70%)
Jul 22, 2014 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Jul 21, 2014 0.3700 0.3700 0.3700 0.3700 2,432 +0.02(+5.71%)
Jul 18, 2014 0.3500 0.3500 0.3500 0.3500 110 +0.01(+2.94%)
Jul 17, 2014 0.3350 0.3400 0.3350 0.3400 6,824 +0.01(+1.49%)
Jul 14, 2014 0.3350 0.3350 0.3350 43 +0.00(+0.00%)
Jul 10, 2014 0.3350 0.3350 0.3350 0 +0.00(+0.00%)
Jul 09, 2014 0.3500 0.3600 0.3350 0.3350 5,878 -0.01(-4.29%)
Jul 08, 2014 0.3500 0.3500 0.3500 0.3500 1,800 +0.01(+4.48%)
Jun 30, 2014 0.3350 0.3350 0.3350 0 -0.07(-16.25%)
Jun 26, 2014 0.4000 0.4000 0.4000 0 +0.09(+29.03%)
Jun 25, 2014 0.3100 0.3100 0.3100 0.3100 161 +0.00(+0.00%)
Jun 24, 2014 0.3100 0.3100 0.3100 0.3100 511 +0.00(+0.00%)
Jun 23, 2014 0.3100 0.3100 0.3100 0.3100 634 -0.09(-22.50%)
Jun 20, 2014 0.3000 0.4000 0.3000 0.4000 750 +0.18(+81.82%)
Jun 19, 2014 0.3500 0.4200 0.2200 0.2200 11,020 +0.02(+10.00%)
Jun 18, 2014 0.2000 0.4000 0.2000 0.2000 27,345 -0.15(-42.86%)
Jun 16, 2014 0.3500 0.3500 0.3500 18 +0.04(+12.90%)
Jun 13, 2014 0.2900 0.3100 0.2900 0.3100 1,400 +0.00(+0.00%)
Jun 12, 2014 0.3100 0.3100 0.3100 0.3100 550 +0.02(+6.90%)
Jun 09, 2014 0.2900 0.2900 0.2900 144 -0.06(-17.14%)
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.