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 +0.0015 (+3.90%)
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 (%)
Mar 28, 2024 0.0393 0.0393 0.0370 0.0370 39,668 -0.00(-7.50%)
Mar 26, 2024 0.0400 12 +0.00(+0.00%)
Mar 25, 2024 0.0420 0.0420 0.0350 0.0400 88,100 -0.00(-4.76%)
Mar 22, 2024 0.0391 0.0420 0.0362 0.0420 103,179 +0.01(+19.66%)
Mar 20, 2024 0.0351 0 -0.01(-16.43%)
Mar 19, 2024 0.0420 0.0420 0.0420 0.0420 3,210 -0.00(-6.67%)
Mar 18, 2024 0.0435 0.0450 0.0421 0.0450 91,699 +0.00(+3.69%)
Mar 15, 2024 0.0421 0.0434 0.0421 0.0434 1,393 +0.00(+0.00%)
Mar 14, 2024 0.0434 0.0446 0.0434 0.0434 11,998 +0.00(+0.23%)
Mar 13, 2024 0.0446 0.0446 0.0420 0.0433 3,500 +0.00(+0.00%)
Mar 12, 2024 0.0360 0.0433 0.0360 0.0433 13,905 +0.00(+0.70%)
Mar 11, 2024 0.0346 0.0430 0.0346 0.0430 19,300 +0.00(+4.88%)
Mar 08, 2024 0.0410 0.0446 0.0410 0.0410 14,490 -0.00(-1.20%)
Mar 07, 2024 0.0415 0.0415 0.0415 0.0415 73,844 +0.00(+1.22%)
Mar 05, 2024 0.0410 10 -0.00(-7.24%)
Mar 04, 2024 0.0425 0.0446 0.0425 0.0442 427,122 +0.00(+3.51%)
Mar 01, 2024 0.0380 0.0427 0.0331 0.0427 3,536 -0.00(-0.23%)
Feb 29, 2024 0.0380 0.0428 0.0380 0.0428 1,001 +0.00(+7.00%)
Feb 28, 2024 0.0420 0.0420 0.0340 0.0400 21,450 +0.00(+2.56%)
Feb 27, 2024 0.0390 0.0390 0.0390 0.0390 5,087 -0.00(-7.36%)
Feb 26, 2024 0.0350 0.0421 0.0350 0.0421 28,281 +0.01(+20.29%)
Feb 23, 2024 0.0400 0.0425 0.0350 0.0350 13,473 -0.00(-12.50%)
Feb 22, 2024 0.0400 0.0400 0.0400 0.0400 20,008 +0.00(+0.00%)
Feb 21, 2024 0.0400 0.0400 0.0400 0.0400 19,573 -0.00(-6.54%)
Feb 20, 2024 0.0350 0.0428 0.0350 0.0428 1,515 +0.00(+12.34%)
Feb 16, 2024 0.0372 0.0428 0.0360 0.0381 49,025 -0.00(-5.22%)
Feb 14, 2024 0.0402 18 -0.01(-12.42%)
Feb 13, 2024 0.0459 0.0459 0.0371 0.0459 1,500 -0.00(-0.86%)
Feb 09, 2024 0.0463 0 +0.00(+2.89%)
Feb 08, 2024 0.0380 0.0450 0.0360 0.0450 126,000 +0.01(+15.38%)
Feb 06, 2024 0.0390 0 -0.00(-4.41%)
Feb 05, 2024 0.0440 0.0440 0.0390 0.0408 20,607 +0.00(+2.00%)
Feb 02, 2024 0.0350 0.0420 0.0348 0.0400 245,204 -0.00(-11.11%)
Feb 01, 2024 0.0480 0.0480 0.0420 0.0450 60,536 +0.00(+2.04%)
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%)
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.