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

Atlantic Power & Infrastructure Corp (OP: AWSL )

0.0298 -0.0002 (-0.67%)
Streaming Delayed Price Updated: 3:06 PM EDT, May 31, 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 (%)
Aug 31, 2010 1.500 1.550 1.500 1.550 297 +0.00(+0.00%)
Aug 30, 2010 1.550 1.550 1.550 1.550 7,202 +0.05(+3.33%)
Aug 27, 2010 1.450 1.500 1.450 1.500 1,300 -0.05(-3.23%)
Aug 26, 2010 1.420 1.550 1.420 1.550 9,512 +0.00(+0.00%)
Aug 25, 2010 1.550 1.550 1.490 1.550 9,700 +0.00(+0.00%)
Aug 24, 2010 1.550 1.550 1.550 1.550 1,501 -0.10(-6.06%)
Aug 23, 2010 1.650 1.660 1.550 1.650 3,316 -0.01(-0.60%)
Aug 20, 2010 1.650 1.660 1.650 1.660 530 -0.14(-7.78%)
Aug 19, 2010 1.650 1.800 1.650 1.800 3,507 +0.00(+0.00%)
Aug 18, 2010 1.700 1.800 1.700 1.800 360 +0.10(+5.88%)
Aug 17, 2010 1.700 1.700 1.700 1.700 392 -0.13(-7.10%)
Aug 16, 2010 1.650 1.850 1.650 1.830 1,619 -0.01(-0.54%)
Aug 13, 2010 1.650 1.850 1.650 1.840 650 -0.01(-0.54%)
Aug 12, 2010 1.750 1.850 1.690 1.850 13,100 -0.05(-2.63%)
Aug 11, 2010 1.950 2.050 1.600 1.900 77,874 -0.10(-5.00%)
Aug 10, 2010 1.790 2.000 1.740 2.000 18,114 +0.20(+11.11%)
Aug 09, 2010 1.800 1.803 1.800 1.800 5,856 +0.00(+0.00%)
Aug 06, 2010 1.750 1.800 1.750 1.800 4,733 +0.00(+0.00%)
Aug 05, 2010 1.850 1.850 1.800 1.800 1,100 -0.05(-2.70%)
Aug 04, 2010 1.920 1.920 1.750 1.850 3,934 -0.04(-2.12%)
Aug 03, 2010 1.840 1.900 1.750 1.890 8,424 +0.05(+2.72%)
Aug 02, 2010 1.890 1.890 1.840 1.840 3,728 -0.02(-1.08%)
Jul 30, 2010 1.850 1.870 1.850 1.860 3,964 -0.03(-1.59%)
Jul 29, 2010 1.900 1.900 1.860 1.890 8,400 -0.15(-7.35%)
Jul 28, 2010 1.910 2.040 1.900 2.040 3,636 +0.14(+7.37%)
Jul 27, 2010 1.990 2.050 1.900 1.900 3,723 -0.10(-5.00%)
Jul 26, 2010 2.000 2.000 2.000 2.000 1,200 +0.00(+0.00%)
Jul 23, 2010 1.950 2.000 1.910 2.000 3,244 +0.00(+0.00%)
Jul 22, 2010 1.910 2.000 1.910 2.000 2,295 +0.00(+0.00%)
Jul 21, 2010 1.900 2.000 1.900 2.000 4,660 +0.00(+0.00%)
Jul 20, 2010 1.900 2.000 1.900 2.000 530 +0.00(+0.00%)
Jul 19, 2010 2.000 2.000 1.900 2.000 3,474 +0.00(+0.00%)
Jul 16, 2010 2.000 2.000 2.000 2.000 855 -0.09(-4.31%)
Jul 15, 2010 2.070 2.090 1.900 2.090 4,908 +0.02(+0.97%)
Jul 14, 2010 1.950 2.070 1.950 2.070 4,800 +0.00(+0.00%)
Jul 13, 2010 2.100 2.100 2.070 2.070 209 -0.03(-1.43%)
Jul 12, 2010 2.100 2.100 1.950 2.100 2,047 +0.10(+5.00%)
Jul 09, 2010 2.000 2.000 1.910 2.000 1,887 +0.00(+0.00%)
Jul 08, 2010 2.000 2.000 1.900 2.000 7,256 -0.15(-6.98%)
Jul 07, 2010 2.390 2.390 2.000 2.150 3,150 -0.25(-10.42%)
Jul 06, 2010 2.160 2.400 2.010 2.400 23,830 +0.24(+11.11%)
Jul 02, 2010 2.090 2.160 2.000 2.160 11,356 +0.01(+0.47%)
Jul 01, 2010 1.950 2.150 1.950 2.150 6,259 +0.10(+4.88%)
Jun 30, 2010 2.050 2.050 1.950 2.050 4,077 +0.05(+2.50%)
Jun 29, 2010 2.090 2.100 2.000 2.000 18,551 +0.05(+2.56%)
Jun 25, 2010 2.000 2.000 1.750 1.950 3,949 +0.00(+0.00%)
Jun 24, 2010 1.950 1.950 1.950 1.950 100 +0.05(+2.63%)
Jun 23, 2010 2.010 2.010 1.900 1.900 7,770 -0.13(-6.40%)
Jun 22, 2010 2.050 2.090 2.010 2.030 10,237 +0.00(+0.00%)
Jun 21, 2010 2.010 2.030 1.920 2.030 2,646 +0.03(+1.50%)
Jun 18, 2010 2.000 2.000 1.750 2.000 16,970 +0.00(+0.00%)
Jun 17, 2010 1.990 2.000 1.960 2.000 21,860 +0.04(+2.04%)
Jun 16, 2010 1.750 3.600 1.750 1.960 30,844 +0.29(+17.37%)
Jun 15, 2010 1.670 1.720 1.670 1.670 4,007 -0.04(-2.34%)
Jun 14, 2010 1.600 1.720 1.600 1.710 14,376 +0.00(+0.00%)
Jun 11, 2010 1.720 1.720 1.600 1.710 9,012 +0.01(+0.59%)
Jun 10, 2010 1.630 1.720 1.630 1.700 8,732 +0.07(+4.29%)
Jun 09, 2010 1.650 1.650 1.620 1.630 6,599 -0.02(-1.21%)
Jun 08, 2010 1.600 1.650 1.600 1.650 5,300 +0.05(+3.12%)
Jun 07, 2010 1.550 1.600 1.400 1.600 8,387 +0.11(+7.38%)
Jun 04, 2010 1.250 1.490 1.250 1.490 7,547 +0.10(+7.19%)
Jun 03, 2010 1.480 1.480 1.390 1.390 5,100 -0.09(-6.08%)
Jun 02, 2010 1.360 1.490 1.300 1.480 2,857 +0.03(+2.07%)
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.