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

Atlantic Power & Infrastructure Corp (OP: AWSL )

0.0418 +0.0018 (+4.50%)
Streaming Delayed Price Updated: 3:26 PM EDT, May 17, 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, 2020 0.0630 0.0680 0.0630 0.0678 17,638 +0.00(+4.31%)
Nov 27, 2020 0.0650 0.0670 0.0630 0.0650 2,200 -0.00(-4.41%)
Nov 25, 2020 0.0630 0.0680 0.0630 0.0680 9,100 +0.01(+7.94%)
Nov 24, 2020 0.0600 0.0690 0.0600 0.0630 141,651 -0.00(-1.56%)
Nov 23, 2020 0.0636 0.0640 0.0600 0.0640 17,255 +0.00(+0.63%)
Nov 20, 2020 0.0580 0.0636 0.0514 0.0636 59,600 -0.00(-0.62%)
Nov 19, 2020 0.0640 0.0640 0.0515 0.0640 30,160 +0.00(+0.00%)
Nov 18, 2020 0.0510 0.0640 0.0510 0.0640 43,565 +0.01(+24.27%)
Nov 17, 2020 0.0640 0.0640 0.0515 0.0515 5,457 -0.01(-19.53%)
Nov 16, 2020 0.0510 0.0640 0.0510 0.0640 13,750 +0.01(+16.36%)
Nov 13, 2020 0.0640 0.0640 0.0550 0.0550 30,800 -0.01(-9.84%)
Nov 12, 2020 0.0590 0.0640 0.0574 0.0610 5,889 +0.00(+6.27%)
Nov 11, 2020 0.0580 0.0580 0.0574 0.0574 799 -0.00(-1.03%)
Nov 10, 2020 0.0580 0.0580 0.0580 0.0580 2,000 -0.00(-3.33%)
Nov 09, 2020 0.0640 0.0650 0.0580 0.0600 63,463 +0.00(+0.00%)
Nov 05, 2020 0.0600 0.0600 0.0600 0 +0.01(+18.34%)
Nov 04, 2020 0.0600 0.0600 0.0507 0.0507 6,285 +0.00(+0.00%)
Nov 03, 2020 0.0505 0.0600 0.0505 0.0507 9,394 -0.01(-15.36%)
Nov 02, 2020 0.0595 0.0600 0.0550 0.0599 60,300 +0.00(+0.17%)
Oct 30, 2020 0.0525 0.0599 0.0525 0.0598 53,400 +0.01(+19.60%)
Oct 29, 2020 0.0500 0.0500 0.0500 0.0500 500 +0.00(+0.00%)
Oct 28, 2020 0.0510 0.0525 0.0500 0.0500 9,483 +0.00(+0.00%)
Oct 27, 2020 0.0550 0.0550 0.0500 0.0500 14,000 +0.00(+0.00%)
Oct 26, 2020 0.0450 0.0500 0.0450 0.0500 16,000 -0.00(-0.20%)
Oct 23, 2020 0.0505 0.0505 0.0501 0.0501 150,600 -0.01(-16.50%)
Oct 22, 2020 0.0505 0.0600 0.0505 0.0600 10,045 +0.00(+0.00%)
Oct 21, 2020 0.0610 0.0610 0.0506 0.0600 20,754 -0.00(-1.64%)
Oct 20, 2020 0.0657 0.0657 0.0505 0.0610 49,100 -0.00(-7.15%)
Oct 19, 2020 0.0659 0.0659 0.0657 0.0657 4,000 -0.00(-0.15%)
Oct 16, 2020 0.0600 0.0658 0.0553 0.0658 33,300 +0.01(+18.99%)
Oct 15, 2020 0.0600 0.0600 0.0553 0.0553 884 +0.00(+0.00%)
Oct 14, 2020 0.0556 0.0600 0.0553 0.0553 14,850 -0.00(-7.83%)
Oct 13, 2020 0.0659 0.0659 0.0505 0.0600 21,481 +0.01(+18.81%)
Oct 12, 2020 0.0650 0.0659 0.0505 0.0505 30,100 -0.01(-13.23%)
Oct 09, 2020 0.0659 0.0659 0.0582 0.0582 3,000 -0.01(-13.00%)
Oct 08, 2020 0.0669 0.0669 0.0669 0.0669 100 +0.02(+33.53%)
Oct 07, 2020 0.0550 0.0585 0.0501 0.0501 82,765 -0.00(-8.91%)
Oct 06, 2020 0.0528 0.0550 0.0528 0.0550 3,014 +0.00(+5.77%)
Oct 05, 2020 0.0570 0.0570 0.0505 0.0520 14,550 -0.01(-8.77%)
Oct 02, 2020 0.0550 0.0570 0.0505 0.0570 11,500 +0.00(+3.64%)
Oct 01, 2020 0.0505 0.0600 0.0505 0.0550 43,300 +0.00(+8.91%)
Sep 30, 2020 0.0531 0.0545 0.0505 0.0505 38,239 -0.01(-10.78%)
Sep 29, 2020 0.0565 0.0566 0.0530 0.0566 3,109 -0.00(-5.67%)
Sep 28, 2020 0.0600 0.0600 0.0600 0.0600 3,000 +0.00(+0.00%)
Sep 25, 2020 0.0610 0.0610 0.0600 0.0600 2,300 -0.00(-7.55%)
Sep 24, 2020 0.0530 0.0649 0.0530 0.0649 6,203 +0.01(+12.87%)
Sep 23, 2020 0.0600 0.0600 0.0530 0.0575 16,476 -0.00(-2.54%)
Sep 22, 2020 0.0590 0.0590 0.0590 0.0590 3,500 +0.01(+11.32%)
Sep 21, 2020 0.0590 0.0625 0.0526 0.0530 66,846 +0.00(+0.76%)
Sep 18, 2020 0.0526 0.0526 0.0526 0.0526 700 -0.01(-14.75%)
Sep 17, 2020 0.0617 0.0617 0.0617 36 +0.00(+0.00%)
Sep 16, 2020 0.0617 0.0617 0.0617 0.0617 1,400 +0.00(+4.93%)
Sep 15, 2020 0.0590 0.0650 0.0528 0.0588 99,876 -0.00(-0.34%)
Sep 14, 2020 0.0697 0.0697 0.0590 0.0590 7,675 -0.00(-1.67%)
Sep 11, 2020 0.0590 0.0620 0.0590 0.0600 16,500 +0.00(+2.04%)
Sep 10, 2020 0.0697 0.0697 0.0588 0.0588 2,400 -0.01(-14.04%)
Sep 09, 2020 0.0684 0.0684 0.0684 0.0684 2,797 -0.00(-1.87%)
Sep 08, 2020 0.0574 0.0697 0.0548 0.0697 3,130 +0.01(+22.28%)
Sep 04, 2020 0.0640 0.0640 0.0520 0.0570 2,600 -0.01(-10.94%)
Sep 03, 2020 0.0695 0.0695 0.0600 0.0640 42,828 +0.00(+6.67%)
Sep 02, 2020 0.0585 0.0600 0.0555 0.0600 4,600 -0.01(-9.09%)
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.