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 (%)
Sep 30, 2021 0.0922 0.0925 0.0852 0.0925 9,312 +0.00(+0.43%)
Sep 29, 2021 0.0921 0.0921 0.0921 0.0921 27,100 +0.00(+2.33%)
Sep 28, 2021 0.0912 0.0990 0.0900 0.0900 9,905 -0.00(-4.26%)
Sep 27, 2021 0.0935 0.0999 0.0851 0.0940 65,361 -0.00(-2.08%)
Sep 24, 2021 0.0805 0.0990 0.0805 0.0960 2,876 -0.00(-3.03%)
Sep 23, 2021 0.0990 0.0990 0.0900 0.0990 34,880 +0.00(+4.76%)
Sep 22, 2021 0.0900 0.0950 0.0900 0.0945 42,760 +0.00(+0.00%)
Sep 21, 2021 0.0965 0.0981 0.0945 0.0945 2,293 +0.00(+0.53%)
Sep 20, 2021 0.0988 0.0988 0.0900 0.0940 2,300 -0.01(-5.05%)
Sep 17, 2021 0.0945 0.0990 0.0945 0.0990 10,250 +0.00(+0.00%)
Sep 16, 2021 0.0950 0.0990 0.0920 0.0990 97,500 +0.01(+10.00%)
Sep 15, 2021 0.0861 0.0925 0.0861 0.0900 6,850 -0.01(-5.26%)
Sep 14, 2021 0.0902 0.0950 0.0810 0.0950 124,906 +0.01(+5.56%)
Sep 13, 2021 0.0853 0.0901 0.0853 0.0900 145,190 -0.01(-9.09%)
Sep 10, 2021 0.0990 0.0990 0.0920 0.0990 72,933 +0.00(+0.00%)
Sep 09, 2021 0.0850 0.1000 0.0849 0.0990 153,910 +0.01(+17.16%)
Sep 08, 2021 0.0980 0.1000 0.0835 0.0845 595,038 -0.01(-11.05%)
Sep 07, 2021 0.0850 0.1000 0.0850 0.0950 30,879 -0.01(-5.00%)
Sep 03, 2021 0.0928 0.1000 0.0928 0.1000 14,936 +0.00(+0.20%)
Sep 02, 2021 0.0920 0.0998 0.0920 0.0998 115,104 +0.01(+8.48%)
Sep 01, 2021 0.0920 0.0920 0.0920 0.0920 10,183 -0.01(-7.91%)
Aug 31, 2021 0.1000 0.1000 0.0945 0.0999 105,100 +0.01(+11.00%)
Aug 30, 2021 0.0945 0.0945 0.0900 0.0900 22,212 -0.00(-4.76%)
Aug 27, 2021 0.0855 0.1000 0.0855 0.0945 46,020 -0.01(-5.50%)
Aug 26, 2021 0.0900 0.1000 0.0851 0.1000 70,919 +0.00(+0.00%)
Aug 25, 2021 0.0920 0.1000 0.0900 0.1000 51,463 +0.01(+7.53%)
Aug 24, 2021 0.0900 0.0940 0.0848 0.0930 27,804 -0.00(-2.11%)
Aug 23, 2021 0.0950 0.1000 0.0805 0.0950 235,264 -0.00(-3.06%)
Aug 20, 2021 0.0765 0.1028 0.0765 0.0980 41,696 +0.00(+0.00%)
Aug 19, 2021 0.0980 0.1000 0.0890 0.0980 110,988 +0.00(+5.15%)
Aug 18, 2021 0.0890 0.0980 0.0890 0.0932 109,366 -0.00(-4.90%)
Aug 17, 2021 0.0950 0.0990 0.0950 0.0980 187,928 +0.01(+8.89%)
Aug 16, 2021 0.0768 0.0900 0.0735 0.0900 257,243 +0.00(+0.56%)
Aug 13, 2021 0.0895 0.0946 0.0840 0.0895 23,700 +0.01(+11.87%)
Aug 12, 2021 0.0900 0.0900 0.0800 0.0800 85,722 -0.00(-0.25%)
Aug 11, 2021 0.0863 0.0863 0.0800 0.0802 22,000 +0.00(+0.25%)
Aug 10, 2021 0.0801 0.0900 0.0800 0.0800 62,275 +0.00(+0.00%)
Aug 09, 2021 0.0800 0.0960 0.0800 0.0800 10,057 +0.00(+0.00%)
Aug 06, 2021 0.0800 0.0800 0.0800 0.0800 73,015 -0.01(-11.11%)
Aug 05, 2021 0.0888 0.0963 0.0810 0.0900 37,043 -0.01(-7.50%)
Aug 04, 2021 0.0975 0.0988 0.0801 0.0973 39,704 +0.01(+17.51%)
Aug 03, 2021 0.0908 0.0908 0.0828 0.0828 10,000 +0.00(+0.00%)
Aug 02, 2021 0.0800 0.0907 0.0800 0.0828 102,825 -0.00(-2.59%)
Jul 30, 2021 0.0809 0.0850 0.0806 0.0850 1,502 -0.01(-8.31%)
Jul 29, 2021 0.0918 0.0983 0.0800 0.0927 77,139 +0.00(+2.54%)
Jul 28, 2021 0.0810 0.0918 0.0800 0.0904 50,488 +0.01(+6.10%)
Jul 27, 2021 0.0894 0.0894 0.0810 0.0852 15,925 +0.00(+5.32%)
Jul 26, 2021 0.0820 0.0999 0.0809 0.0809 210,406 -0.02(-17.03%)
Jul 23, 2021 0.0968 0.0975 0.0820 0.0975 5,084 +0.01(+7.14%)
Jul 22, 2021 0.0950 0.0997 0.0819 0.0910 55,679 -0.00(-0.55%)
Jul 21, 2021 0.0970 0.0970 0.0913 0.0915 111,101 -0.01(-7.76%)
Jul 20, 2021 0.0970 0.0992 0.0970 0.0992 5,676 -0.00(-1.10%)
Jul 19, 2021 0.1003 0.1003 0.0980 0.1003 23,700 -0.00(-0.30%)
Jul 16, 2021 0.1015 0.1015 0.0982 0.1006 15,650 -0.00(-3.82%)
Jul 15, 2021 0.1047 0.1047 0.1018 0.1046 5,607 +0.00(+3.05%)
Jul 14, 2021 0.0990 0.1015 0.0990 0.1015 10,170 +0.00(+2.32%)
Jul 13, 2021 0.1018 0.1086 0.0981 0.0992 35,443 -0.01(-8.66%)
Jul 12, 2021 0.1000 0.1086 0.0982 0.1086 168,987 -0.00(-1.09%)
Jul 09, 2021 0.1100 0.1100 0.0991 0.1098 14,651 +0.01(+9.80%)
Jul 08, 2021 0.0990 0.1000 0.0980 0.1000 20,242 +0.00(+1.01%)
Jul 07, 2021 0.1089 0.1089 0.0990 0.0990 12,676 -0.01(-5.17%)
Jul 06, 2021 0.1078 0.1097 0.0950 0.1044 521,015 -0.01(-5.43%)
Jul 02, 2021 0.1021 0.1104 0.1020 0.1104 45,177 +0.00(+0.55%)
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.