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

Atlantic Power & Infrastructure Corp (OP: AWSL )

0.0400 UNCHANGED
Streaming Delayed Price Updated: 3:18 PM EDT, May 16, 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 (%)
Nov 30, 2021 0.0795 0.0800 0.0795 0.0800 9,075 +0.01(+6.67%)
Nov 29, 2021 0.0826 0.0826 0.0750 0.0750 56,277 -0.01(-9.20%)
Nov 26, 2021 0.0826 0.0826 0.0826 0.0826 2,165 -0.00(-2.82%)
Nov 24, 2021 0.0890 0.0937 0.0850 0.0850 69,700 +0.00(+0.00%)
Nov 23, 2021 0.0826 0.0895 0.0826 0.0850 31,024 +0.00(+5.59%)
Nov 22, 2021 0.0860 0.0860 0.0805 0.0805 99,910 -0.00(-3.59%)
Nov 19, 2021 0.0842 0.0842 0.0835 0.0835 8,000 -0.00(-2.34%)
Nov 18, 2021 0.0842 0.0878 0.0855 0.0855 55,787 +0.00(+0.47%)
Nov 17, 2021 0.0970 0.0990 0.0851 0.0851 46,272 -0.01(-13.52%)
Nov 16, 2021 0.0846 0.0985 0.0844 0.0984 12,380 +0.01(+9.33%)
Nov 15, 2021 0.0844 0.0984 0.0841 0.0900 42,756 +0.01(+6.76%)
Nov 12, 2021 0.0843 0.0843 0.0843 0.0843 1,036 -0.01(-11.26%)
Nov 11, 2021 0.0980 0.0985 0.0843 0.0950 34,135 -0.00(-3.46%)
Nov 10, 2021 0.0835 0.0984 0.0984 11,224 -0.00(-0.61%)
Nov 09, 2021 0.0990 0.0990 0.0990 0.0990 5,065 +0.00(+0.00%)
Nov 08, 2021 0.0900 0.0990 0.0804 0.0990 45,500 +0.01(+9.63%)
Nov 05, 2021 0.0980 0.0980 0.0771 0.0903 12,529 -0.00(-3.94%)
Nov 04, 2021 0.0860 0.0950 0.0833 0.0940 28,930 -0.00(-1.05%)
Nov 03, 2021 0.0970 0.0970 0.0900 0.0950 89,291 +0.00(+0.00%)
Nov 02, 2021 0.0970 0.0970 0.0862 0.0950 139,486 +0.00(+0.32%)
Nov 01, 2021 0.0900 0.0950 0.0801 0.0947 60,703 +0.01(+9.35%)
Oct 29, 2021 0.0885 0.0898 0.0840 0.0866 38,800 +0.00(+2.73%)
Oct 28, 2021 0.0850 0.0910 0.0842 0.0843 97,939 -0.01(-7.36%)
Oct 27, 2021 0.0911 0.0910 0.0910 0.0910 4,015 -0.00(-2.15%)
Oct 26, 2021 0.0950 0.0980 0.0912 0.0930 24,840 +0.00(+1.97%)
Oct 25, 2021 0.0912 0.0912 0.0912 0.0912 2,572 -0.00(-4.00%)
Oct 22, 2021 0.0965 0.0965 0.0950 0.0950 331 -0.00(-3.26%)
Oct 21, 2021 0.0937 0.0982 0.0933 0.0982 18,485 +0.00(+4.80%)
Oct 20, 2021 0.0959 0.0959 0.0927 0.0937 13,241 -0.00(-2.29%)
Oct 19, 2021 0.0990 0.0990 0.0959 0.0959 1,260 -0.00(-3.13%)
Oct 18, 2021 0.0980 0.1000 0.0908 0.0990 124,336 +0.00(+1.23%)
Oct 15, 2021 0.0882 0.0984 0.0882 0.0978 5,625 -0.00(-0.71%)
Oct 14, 2021 0.1000 0.1000 0.0960 0.0985 58,088 +0.00(+2.60%)
Oct 13, 2021 0.0990 0.1000 0.0960 0.0960 10,812 -0.00(-1.03%)
Oct 12, 2021 0.0880 0.0980 0.0880 0.0970 29,700 +0.00(+2.11%)
Oct 11, 2021 0.0881 0.0988 0.0881 0.0950 23,130 +0.01(+5.56%)
Oct 08, 2021 0.0890 0.0990 0.0880 0.0900 25,335 -0.01(-9.09%)
Oct 07, 2021 0.1000 0.1000 0.0990 0.0990 2,020 +0.01(+5.77%)
Oct 06, 2021 0.0900 0.0990 0.0898 0.0936 48,575 -0.00(-3.80%)
Oct 05, 2021 0.1000 0.1000 0.0973 0.0973 1,400 +0.00(+5.08%)
Oct 04, 2021 0.0926 0.0990 0.0926 0.0926 8,540 +0.00(+0.11%)
Oct 01, 2021 0.0920 0.0926 0.0920 0.0925 24,741 +0.00(+0.00%)
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%)
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.