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 (%)
Jan 31, 2024 0.0421 0.0441 0.0421 0.0441 34,010 +0.00(+5.00%)
Jan 30, 2024 0.0411 0.0475 0.0411 0.0420 6,530 -0.01(-14.11%)
Jan 29, 2024 0.0430 0.0489 0.0430 0.0489 5,599 +0.00(+0.00%)
Jan 26, 2024 0.0489 0.0489 0.0489 0.0489 2,074 +0.00(+6.30%)
Jan 25, 2024 0.0460 0.0460 0.0460 0.0460 2,559 -0.00(-5.93%)
Jan 23, 2024 0.0489 10 -0.00(-0.20%)
Jan 19, 2024 0.0490 61 +0.00(+5.15%)
Jan 18, 2024 0.0460 0.0490 0.0460 0.0466 38,945 -0.00(-4.70%)
Jan 16, 2024 0.0489 0 -0.00(-0.20%)
Jan 12, 2024 0.0485 0.0490 0.0440 0.0490 52,540 +0.00(+0.00%)
Jan 11, 2024 0.0490 0.0490 0.0485 0.0490 40,000 +0.01(+11.36%)
Jan 09, 2024 0.0440 1 -0.00(-9.28%)
Jan 08, 2024 0.0485 0.0485 0.0400 0.0485 3,537 +0.01(+13.85%)
Jan 05, 2024 0.0426 0.0426 0.0426 0.0426 21,000 +0.00(+0.24%)
Jan 04, 2024 0.0425 0.0425 0.0425 0.0425 1,036 +0.00(+5.99%)
Jan 03, 2024 0.0401 0.0485 0.0401 0.0401 27,019 -0.01(-18.16%)
Jan 02, 2024 0.0445 0.0490 0.0432 0.0490 64,000 +0.00(+4.26%)
Dec 29, 2023 0.0470 0.0475 0.0470 0.0470 109,281 -0.00(-1.05%)
Dec 28, 2023 0.0466 0.0475 0.0466 0.0475 11,099 +0.00(+0.42%)
Dec 27, 2023 0.0422 0.0473 0.0422 0.0473 285,366 +0.00(+0.64%)
Dec 26, 2023 0.0381 0.0475 0.0381 0.0470 35,118 -0.00(-1.05%)
Dec 22, 2023 0.0370 0.0475 0.0370 0.0475 205,882 +0.01(+25.00%)
Dec 21, 2023 0.0390 0.0450 0.0380 0.0380 25,509 -0.00(-2.56%)
Dec 20, 2023 0.0380 0.0390 0.0380 0.0390 3,925 +0.00(+11.43%)
Dec 19, 2023 0.0390 0.0390 0.0350 0.0350 9,646 -0.00(-10.26%)
Dec 18, 2023 0.0390 0.0390 0.0390 0.0390 1,098 +0.00(+2.63%)
Dec 15, 2023 0.0380 0.0380 0.0380 0.0380 3,300 +0.00(+0.00%)
Dec 14, 2023 0.0380 0.0380 0.0380 0.0380 200 -0.00(-2.56%)
Dec 13, 2023 0.0425 0.0427 0.0385 0.0390 378,859 -0.01(-20.41%)
Dec 12, 2023 0.0426 0.0490 0.0426 0.0490 10,254 +0.00(+0.00%)
Dec 11, 2023 0.0490 0.0490 0.0426 0.0490 2,700 -0.00(-2.00%)
Dec 08, 2023 0.0500 0.0500 0.0430 0.0500 15,315 +0.00(+0.00%)
Dec 07, 2023 0.0425 0.0500 0.0425 0.0500 12,600 +0.00(+0.00%)
Dec 06, 2023 0.0420 0.0500 0.0420 0.0500 7,711 -0.00(-3.85%)
Dec 05, 2023 0.0520 0.0520 0.0520 0.0520 240 +0.01(+13.04%)
Dec 04, 2023 0.0548 0.0548 0.0411 0.0460 12,971 -0.00(-8.00%)
Dec 01, 2023 0.0547 0.0547 0.0500 0.0500 37,120 -0.00(-8.59%)
Nov 30, 2023 0.0547 0.0547 0.0547 0.0547 382 -0.00(-0.18%)
Nov 29, 2023 0.0451 0.0548 0.0451 0.0548 2,100 +0.00(+0.00%)
Nov 28, 2023 0.0500 0.0548 0.0391 0.0548 185,281 +0.00(+5.38%)
Nov 27, 2023 0.0520 0.0520 0.0520 0.0520 3,100 -0.00(-3.70%)
Nov 24, 2023 0.0381 0.0540 0.0381 0.0540 2,425 +0.00(+0.00%)
Nov 22, 2023 0.0420 0.0545 0.0370 0.0540 21,146 -0.00(-1.64%)
Nov 21, 2023 0.0465 0.0549 0.0465 0.0549 40,900 +0.01(+22.00%)
Nov 20, 2023 0.0500 0.0550 0.0250 0.0450 1,190,283 -0.01(-21.88%)
Nov 17, 2023 0.0575 0.0590 0.0575 0.0576 61,967 +0.00(+0.17%)
Nov 16, 2023 0.0575 0.0575 0.0575 0.0575 1,745 -0.00(-0.17%)
Nov 15, 2023 0.0590 0.0590 0.0561 0.0576 55,580 -0.00(-2.37%)
Nov 14, 2023 0.0590 0.0590 0.0576 0.0590 53,190 +0.00(+0.00%)
Nov 13, 2023 0.0580 0.0590 0.0580 0.0590 75,500 +0.00(+0.00%)
Nov 10, 2023 0.0580 0.0590 0.0580 0.0590 1,715 +0.00(+1.72%)
Nov 09, 2023 0.0600 0.0600 0.0580 0.0580 8,440 -0.00(-3.33%)
Nov 08, 2023 0.0580 0.0600 0.0580 0.0600 118,540 +0.00(+1.69%)
Nov 07, 2023 0.0560 0.0590 0.0560 0.0590 10,320 -0.00(-1.67%)
Nov 06, 2023 0.0570 0.0600 0.0546 0.0600 290,429 +0.00(+0.00%)
Nov 03, 2023 0.0590 0.0600 0.0550 0.0600 306,844 +0.00(+1.69%)
Nov 02, 2023 0.0580 0.0590 0.0553 0.0590 37,364 +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.