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 (%)
Apr 30, 2021 0.1200 0.1299 0.1101 0.1201 481,400 +0.00(+1.61%)
Apr 29, 2021 0.1110 0.1216 0.1110 0.1182 14,155 +0.01(+6.29%)
Apr 28, 2021 0.1116 0.1246 0.1112 0.1112 49,195 -0.01(-6.16%)
Apr 27, 2021 0.1246 0.1246 0.1083 0.1185 218,036 -0.01(-6.62%)
Apr 26, 2021 0.1300 0.1300 0.1190 0.1269 182,786 -0.00(-2.38%)
Apr 23, 2021 0.1400 0.1400 0.1000 0.1300 174,800 -0.01(-7.14%)
Apr 22, 2021 0.1090 0.1400 0.1000 0.1400 516,856 +0.03(+29.75%)
Apr 21, 2021 0.0948 0.1079 0.0881 0.1079 326,612 +0.01(+13.58%)
Apr 20, 2021 0.0820 0.0960 0.0820 0.0950 94,130 +0.01(+7.34%)
Apr 19, 2021 0.1047 0.1097 0.0810 0.0885 131,168 -0.02(-15.47%)
Apr 16, 2021 0.1051 0.1053 0.1000 0.1047 112,400 +0.00(+3.66%)
Apr 15, 2021 0.1099 0.1099 0.1010 0.1010 36,978 -0.01(-5.34%)
Apr 14, 2021 0.1011 0.1180 0.1000 0.1067 127,670 +0.01(+5.64%)
Apr 13, 2021 0.1106 0.1226 0.1010 0.1010 320,193 -0.01(-10.30%)
Apr 12, 2021 0.1101 0.1250 0.1101 0.1126 38,235 -0.01(-4.90%)
Apr 09, 2021 0.1184 0.1184 0.1100 0.1184 60,500 +0.00(+0.00%)
Apr 08, 2021 0.1250 0.1250 0.1105 0.1184 27,980 +0.01(+6.86%)
Apr 07, 2021 0.1200 0.1250 0.1107 0.1108 130,157 -0.01(-7.67%)
Apr 06, 2021 0.1197 0.1230 0.1105 0.1200 57,211 +0.00(+4.17%)
Apr 05, 2021 0.1345 0.1345 0.1105 0.1152 82,597 -0.01(-10.63%)
Apr 01, 2021 0.1248 0.1390 0.1000 0.1289 581,000 +0.01(+7.60%)
Mar 31, 2021 0.1400 0.1438 0.1121 0.1198 272,282 -0.02(-14.37%)
Mar 30, 2021 0.1357 0.1440 0.1300 0.1399 233,425 +0.01(+5.98%)
Mar 29, 2021 0.1390 0.1406 0.1300 0.1320 260,938 -0.01(-5.04%)
Mar 26, 2021 0.1201 0.1390 0.1201 0.1390 264,200 +0.02(+15.83%)
Mar 25, 2021 0.1300 0.1400 0.1200 0.1200 135,686 -0.02(-12.41%)
Mar 24, 2021 0.1220 0.1390 0.1100 0.1370 320,793 +0.02(+14.17%)
Mar 23, 2021 0.1158 0.1220 0.0976 0.1200 79,938 +0.00(+4.35%)
Mar 22, 2021 0.1147 0.1157 0.0950 0.1150 97,859 +0.01(+14.89%)
Mar 19, 2021 0.1200 0.1240 0.0940 0.1001 163,600 -0.01(-11.18%)
Mar 18, 2021 0.1200 0.1300 0.1126 0.1127 63,874 -0.01(-5.21%)
Mar 17, 2021 0.1250 0.1250 0.1101 0.1189 72,571 -0.00(-0.83%)
Mar 16, 2021 0.1399 0.1400 0.1130 0.1199 73,816 -0.02(-14.23%)
Mar 15, 2021 0.1400 0.1450 0.1250 0.1398 134,472 +0.01(+5.91%)
Mar 12, 2021 0.1300 0.1425 0.1260 0.1320 79,800 -0.00(-0.08%)
Mar 11, 2021 0.1397 0.1400 0.1300 0.1321 71,772 +0.00(+1.62%)
Mar 10, 2021 0.1302 0.1450 0.1200 0.1300 176,239 -0.01(-7.14%)
Mar 09, 2021 0.1100 0.1400 0.0980 0.1400 364,060 +0.04(+33.33%)
Mar 08, 2021 0.1000 0.1050 0.0900 0.1050 235,698 +0.00(+5.00%)
Mar 05, 2021 0.1000 0.1050 0.0829 0.1000 292,700 +0.01(+6.16%)
Mar 04, 2021 0.1120 0.1130 0.0826 0.0942 164,352 -0.00(-3.19%)
Mar 03, 2021 0.1350 0.1400 0.0950 0.0973 676,798 -0.04(-27.93%)
Mar 02, 2021 0.1315 0.1410 0.1150 0.1350 254,797 +0.00(+0.00%)
Mar 01, 2021 0.1350 0.1400 0.1100 0.1350 134,488 +0.01(+3.85%)
Feb 26, 2021 0.1600 0.1600 0.1050 0.1300 469,700 -0.02(-13.33%)
Feb 25, 2021 0.1700 0.1700 0.1500 0.1500 141,371 -0.02(-9.09%)
Feb 24, 2021 0.1413 0.1695 0.1215 0.1650 361,905 +0.02(+17.86%)
Feb 23, 2021 0.1620 0.1900 0.1300 0.1400 461,610 -0.05(-28.13%)
Feb 22, 2021 0.1999 0.2000 0.1620 0.1948 358,141 -0.01(-2.50%)
Feb 19, 2021 0.2000 0.2470 0.1700 0.1998 470,700 -0.00(-0.10%)
Feb 18, 2021 0.1790 0.2530 0.1600 0.2000 1,587,111 +0.03(+20.63%)
Feb 17, 2021 0.1750 0.1900 0.1352 0.1658 1,691,670 -0.01(-6.85%)
Feb 16, 2021 0.2125 0.2250 0.1570 0.1780 669,321 -0.03(-15.24%)
Feb 12, 2021 0.2400 0.2470 0.2000 0.2100 479,900 -0.03(-12.50%)
Feb 11, 2021 0.3140 0.3200 0.1700 0.2400 913,249 -0.08(-25.00%)
Feb 10, 2021 0.3000 0.3200 0.2900 0.3200 394,982 +0.02(+6.74%)
Feb 09, 2021 0.4000 0.4100 0.2396 0.2998 1,690,578 -0.10(-25.05%)
Feb 08, 2021 0.3490 0.4900 0.2850 0.4000 1,549,221 +0.07(+21.21%)
Feb 05, 2021 0.1540 0.3550 0.1410 0.3300 3,273,100 +0.18(+115.69%)
Feb 04, 2021 0.1300 0.1580 0.1100 0.1530 1,082,510 +0.02(+17.69%)
Feb 03, 2021 0.1200 0.1380 0.1100 0.1300 682,493 +0.02(+18.18%)
Feb 02, 2021 0.1100 0.1300 0.0950 0.1100 273,554 +0.00(+2.33%)
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.