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

Atlantic Power & Infrastructure Corp (OP: AWSL )

0.0418 +0.0018 (+4.50%)
Streaming Delayed Price Updated: 3:26 PM EDT, May 17, 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 28, 2010 1.400 1.490 1.330 1.490 11,217 +0.09(+6.43%)
May 27, 2010 1.350 1.430 1.350 1.400 8,349 +0.00(+0.00%)
May 26, 2010 1.440 1.450 1.400 1.400 35,990 -0.05(-3.45%)
May 25, 2010 1.500 1.550 1.450 1.450 4,004 -0.10(-6.45%)
May 24, 2010 1.500 1.690 1.500 1.550 7,022 -0.15(-8.82%)
May 21, 2010 1.510 1.700 1.390 1.700 37,390 +0.19(+12.58%)
May 20, 2010 1.690 1.690 1.510 1.510 6,162 -0.28(-15.64%)
May 19, 2010 1.800 1.800 1.360 1.790 54,729 -0.01(-0.56%)
May 18, 2010 1.830 1.830 1.500 1.800 9,516 +0.00(+0.00%)
May 17, 2010 1.750 2.050 1.750 1.800 44,374 +0.05(+2.86%)
May 14, 2010 1.600 1.810 1.600 1.750 1,542 +0.09(+5.42%)
May 13, 2010 1.650 1.840 1.610 1.660 18,905 +0.16(+10.67%)
May 12, 2010 1.200 1.720 1.200 1.500 10,700 -0.24(-13.79%)
May 11, 2010 1.400 1.750 1.330 1.740 57,784 +0.01(+0.58%)
May 10, 2010 1.700 1.730 1.700 1.730 12,234 -0.09(-4.95%)
May 07, 2010 1.890 1.890 1.800 1.820 9,683 -0.06(-3.19%)
May 06, 2010 1.800 1.880 1.750 1.880 2,050 +0.03(+1.62%)
May 05, 2010 1.840 1.900 1.770 1.850 4,158 +0.08(+4.52%)
May 04, 2010 1.750 1.770 1.750 1.770 3,958 +0.02(+1.14%)
May 03, 2010 1.900 1.990 1.700 1.750 4,358 +0.05(+2.94%)
Apr 30, 2010 1.700 1.810 1.700 1.700 9,629 +0.02(+1.19%)
Apr 29, 2010 1.800 1.800 1.650 1.680 31,122 -0.12(-6.67%)
Apr 28, 2010 1.990 1.990 1.800 1.800 5,579 -0.19(-9.55%)
Apr 27, 2010 1.880 1.990 1.880 1.990 8,675 +0.12(+6.42%)
Apr 26, 2010 2.130 2.170 1.810 1.870 16,141 -0.30(-13.82%)
Apr 23, 2010 2.100 2.170 2.000 2.170 13,033 +0.12(+5.85%)
Apr 22, 2010 2.110 2.110 2.050 2.050 4,860 -0.03(-1.44%)
Apr 21, 2010 1.910 2.080 1.910 2.080 8,999 +0.21(+11.23%)
Apr 20, 2010 1.800 1.870 1.800 1.870 3,705 +0.02(+1.08%)
Apr 19, 2010 1.950 1.950 1.800 1.850 3,199 +0.01(+0.54%)
Apr 16, 2010 1.800 1.840 1.800 1.840 5,919 +0.04(+2.22%)
Apr 15, 2010 1.820 1.890 1.800 1.800 26,277 -0.05(-2.70%)
Apr 14, 2010 1.810 1.920 1.810 1.850 13,603 -0.07(-3.65%)
Apr 13, 2010 1.900 1.920 1.800 1.920 3,359 +0.12(+6.67%)
Apr 12, 2010 1.800 1.880 1.800 1.800 11,412 -0.01(-0.55%)
Apr 09, 2010 1.900 1.900 1.800 1.810 10,498 -0.11(-5.73%)
Apr 08, 2010 1.960 1.960 1.850 1.920 5,915 -0.05(-2.54%)
Apr 07, 2010 1.950 2.000 1.800 1.970 11,740 +0.06(+3.14%)
Apr 06, 2010 2.040 2.050 1.880 1.910 25,657 -0.13(-6.37%)
Apr 05, 2010 2.040 2.150 1.950 2.040 7,065 +0.00(+0.00%)
Apr 01, 2010 2.040 2.040 2.040 0 +0.04(+2.00%)
Mar 31, 2010 2.000 2.000 1.800 2.000 20,992 +0.00(+0.00%)
Mar 30, 2010 2.090 2.090 1.950 2.000 20,388 -0.05(-2.44%)
Mar 29, 2010 2.170 2.170 1.900 2.050 9,920 -0.12(-5.53%)
Mar 26, 2010 1.960 2.230 1.900 2.170 22,400 +0.02(+0.93%)
Mar 25, 2010 2.350 2.350 1.900 2.150 11,130 +0.04(+1.90%)
Mar 24, 2010 2.450 2.450 2.050 2.110 8,878 +0.01(+0.48%)
Mar 23, 2010 2.050 2.110 2.050 2.100 6,959 +0.03(+1.45%)
Mar 22, 2010 2.150 2.150 2.000 2.070 19,835 -0.08(-3.72%)
Mar 19, 2010 2.050 2.350 2.050 2.150 9,821 -0.24(-10.04%)
Mar 18, 2010 2.800 2.800 1.400 2.390 76,426 -0.27(-10.15%)
Mar 17, 2010 2.550 2.750 2.500 2.660 41,336 +0.16(+6.40%)
Mar 16, 2010 2.190 2.510 1.990 2.500 36,474 +0.15(+6.38%)
Mar 15, 2010 2.000 2.500 2.000 2.350 51,384 +0.20(+9.30%)
Mar 12, 2010 2.010 2.150 2.010 2.150 15,368 +0.11(+5.39%)
Mar 11, 2010 2.190 2.190 2.040 2.040 9,220 -0.15(-6.85%)
Mar 10, 2010 2.200 2.250 2.000 2.190 82,827 -0.06(-2.67%)
Mar 09, 2010 2.250 2.390 2.240 2.250 4,633 -0.12(-5.06%)
Mar 08, 2010 2.400 2.420 2.250 2.370 11,240 -0.05(-2.07%)
Mar 05, 2010 2.445 2.450 2.390 2.420 36,274 -0.05(-2.02%)
Mar 04, 2010 2.420 2.480 2.410 2.470 7,447 +0.05(+2.07%)
Mar 03, 2010 2.410 2.480 2.410 2.420 3,768 -0.07(-2.81%)
Mar 02, 2010 2.410 2.540 2.410 2.490 14,500 +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.