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 (%)
May 17, 2024 0.0400 0.0418 0.0400 0.0418 702 +0.00(+4.50%)
May 16, 2024 0.0420 0.0420 0.0400 0.0400 6,542 +0.00(+3.90%)
May 15, 2024 0.0385 0.0385 0.0385 0.0385 871 -0.00(-3.02%)
May 14, 2024 0.0397 0.0397 0.0397 0.0397 5,000 -0.00(-0.75%)
May 13, 2024 0.0395 0.0400 0.0395 0.0400 13,646 -0.00(-4.53%)
May 10, 2024 0.0409 0.0419 0.0385 0.0419 30,701 +0.00(+8.83%)
May 09, 2024 0.0350 0.0419 0.0350 0.0385 72,743 -0.00(-7.89%)
May 08, 2024 0.0398 0.0418 0.0350 0.0418 29,184 +0.00(+4.50%)
May 07, 2024 0.0390 0.0400 0.0390 0.0400 20,000 +0.01(+17.65%)
May 06, 2024 0.0340 0.0340 0.0340 0.0340 4,590 -0.00(-2.86%)
May 03, 2024 0.0350 0.0350 0.0345 0.0350 31,970 -0.00(-0.28%)
May 02, 2024 0.0351 0.0351 0.0351 0.0351 2,150 -0.00(-10.46%)
May 01, 2024 0.0350 0.0392 0.0350 0.0392 1,240 +0.00(+2.62%)
Apr 30, 2024 0.0382 0.0382 0.0382 0.0382 7,501 +0.00(+0.00%)
Apr 26, 2024 0.0382 0 +0.00(+0.00%)
Apr 24, 2024 0.0382 0 +0.00(+0.00%)
Apr 23, 2024 0.0382 0.0382 0.0382 0.0382 172 +0.00(+0.00%)
Apr 22, 2024 0.0382 0.0382 0.0382 0.0382 1,050 +0.00(+0.00%)
Apr 18, 2024 0.0382 46 +0.00(+0.00%)
Apr 16, 2024 0.0382 0 +0.00(+0.00%)
Apr 15, 2024 0.0382 0.0382 0.0382 0.0382 19,036 -0.00(-1.55%)
Apr 12, 2024 0.0388 0.0388 0.0388 0.0388 235 -0.00(-2.51%)
Apr 11, 2024 0.0398 0.0398 0.0398 0.0398 225 +0.00(+4.74%)
Apr 10, 2024 0.0380 0.0380 0.0380 0.0380 4,104 +0.00(+0.00%)
Apr 09, 2024 0.0380 0.0380 0.0380 0.0380 1,427 -0.00(-2.06%)
Apr 08, 2024 0.0380 0.0401 0.0380 0.0388 7,586 +0.00(+2.11%)
Apr 05, 2024 0.0385 0.0385 0.0350 0.0380 10,017 -0.00(-5.00%)
Apr 04, 2024 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+0.00%)
Apr 03, 2024 0.0400 0.0400 0.0400 0.0400 553 +0.00(+5.82%)
Apr 02, 2024 0.0419 0.0419 0.0378 0.0378 1,925 +0.00(+1.34%)
Apr 01, 2024 0.0373 0.0373 0.0350 0.0373 1,779 +0.00(+0.81%)
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%)
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%)
Nov 01, 2023 0.0585 0.0590 0.0585 0.0590 75,300 +0.00(+0.85%)
Oct 31, 2023 0.0502 0.0585 0.0502 0.0585 20,625 +0.00(+2.63%)
Oct 30, 2023 0.0510 0.0585 0.0483 0.0570 109,921 -0.00(-2.56%)
Oct 27, 2023 0.0510 0.0590 0.0510 0.0585 146,853 -0.00(-0.85%)
Oct 26, 2023 0.0588 0.0590 0.0530 0.0590 61,178 +0.00(+6.69%)
Oct 24, 2023 0.0553 0 +0.01(+14.02%)
Oct 23, 2023 0.0550 0.0550 0.0470 0.0485 5,753 -0.01(-18.90%)
Oct 20, 2023 0.0457 0.0598 0.0457 0.0598 29,549 -0.00(-0.17%)
Oct 19, 2023 0.0453 0.0600 0.0453 0.0599 54,405 +0.00(+0.00%)
Oct 18, 2023 0.0453 0.0600 0.0453 0.0599 41,800 +0.00(+7.54%)
Oct 17, 2023 0.0557 0.0557 0.0557 0.0557 1,000 -0.00(-5.59%)
Oct 16, 2023 0.0590 0.0600 0.0454 0.0590 140,512 -0.00(-1.67%)
Oct 13, 2023 0.0590 0.0600 0.0558 0.0600 102,998 +0.00(+0.17%)
Oct 12, 2023 0.0599 0.0599 0.0560 0.0599 139,390 +0.00(+0.00%)
Oct 11, 2023 0.0575 0.0599 0.0548 0.0599 161,750 +0.00(+3.81%)
Oct 10, 2023 0.0483 0.0590 0.0483 0.0577 4,600 -0.00(-6.94%)
Oct 09, 2023 0.0558 0.0620 0.0541 0.0620 264,836 +0.00(+5.08%)
Oct 06, 2023 0.0516 0.0590 0.0500 0.0590 120,000 +0.00(+6.12%)
Oct 05, 2023 0.0500 0.0580 0.0470 0.0556 70,915 +0.01(+11.20%)
Oct 04, 2023 0.0550 0.0566 0.0416 0.0500 53,669 +0.00(+0.00%)
Oct 03, 2023 0.0499 0.0550 0.0472 0.0500 86,460 +0.00(+0.20%)
Oct 02, 2023 0.0470 0.0550 0.0470 0.0499 81,850 -0.01(-9.27%)
Sep 29, 2023 0.0514 0.0550 0.0452 0.0550 132,707 +0.01(+12.24%)
Sep 28, 2023 0.0473 0.0490 0.0473 0.0490 27,634 -0.00(-4.85%)
Sep 27, 2023 0.0515 0.0515 0.0515 0.0515 15,052 -0.00(-1.53%)
Sep 26, 2023 0.0515 0.0550 0.0515 0.0523 3,032 +0.00(+4.60%)
Sep 25, 2023 0.0496 0.0500 0.0473 0.0500 36,170 +0.00(+0.60%)
Sep 22, 2023 0.0472 0.0497 0.0411 0.0497 142,435 -0.01(-15.62%)
Sep 20, 2023 0.0589 0 -0.00(-0.84%)
Sep 19, 2023 0.0452 0.0594 0.0452 0.0594 2,500 -0.00(-0.34%)
Sep 18, 2023 0.0524 0.0596 0.0524 0.0596 875 +0.01(+19.20%)
Sep 15, 2023 0.0452 0.0544 0.0452 0.0500 3,464 -0.01(-15.11%)
Sep 14, 2023 0.0455 0.0593 0.0455 0.0589 53,620 +0.01(+17.80%)
Sep 13, 2023 0.0500 0.0500 0.0500 0.0500 700 +0.00(+0.00%)
Sep 12, 2023 0.0488 0.0599 0.0445 0.0500 78,215 +0.01(+21.95%)
Sep 11, 2023 0.0483 0.0495 0.0402 0.0410 68,863 -0.01(-17.17%)
Sep 08, 2023 0.0453 0.0550 0.0453 0.0495 17,315 -0.00(-0.80%)
Sep 07, 2023 0.0499 0.0499 0.0466 0.0499 85,100 +0.00(+0.00%)
Sep 06, 2023 0.0511 0.0590 0.0263 0.0499 484,208 -0.01(-15.42%)
Sep 05, 2023 0.0551 0.0590 0.0551 0.0590 10,036 -0.00(-1.67%)
Sep 01, 2023 0.0600 0.0600 0.0548 0.0600 142,769 +0.00(+0.00%)
Aug 31, 2023 0.0600 0.0600 0.0533 0.0600 79,145 +0.00(+0.00%)
Aug 30, 2023 0.0555 0.0600 0.0554 0.0600 13,260 +0.00(+0.17%)
Aug 29, 2023 0.0501 0.0599 0.0501 0.0599 1,038 +0.00(+1.53%)
Aug 28, 2023 0.0551 0.0590 0.0501 0.0590 4,600 -0.00(-1.67%)
Aug 25, 2023 0.0600 0.0600 0.0500 0.0600 123,986 +0.00(+1.69%)
Aug 24, 2023 0.0548 0.0590 0.0548 0.0590 10,200 -0.00(-0.51%)
Aug 23, 2023 0.0502 0.0593 0.0502 0.0593 511 +0.00(+8.21%)
Aug 22, 2023 0.0546 0.0590 0.0546 0.0548 25,007 -0.00(-6.80%)
Aug 21, 2023 0.0545 0.0590 0.0545 0.0588 17,497 -0.00(-0.34%)
Aug 18, 2023 0.0512 0.0590 0.0500 0.0590 110,556 +0.00(+0.00%)
Aug 17, 2023 0.0525 0.0590 0.0492 0.0590 25,191 +0.00(+5.55%)
Aug 14, 2023 0.0559 0 +0.00(+6.88%)
Aug 11, 2023 0.0519 0.0523 0.0481 0.0523 63,034 -0.00(-6.44%)
Aug 10, 2023 0.0525 0.0559 0.0525 0.0559 17,098 +0.00(+4.49%)
Aug 08, 2023 0.0535 0 -0.00(-4.46%)
Aug 07, 2023 0.0483 0.0560 0.0483 0.0560 32,111 +0.00(+0.00%)
Aug 04, 2023 0.0505 0.0560 0.0496 0.0560 55,751 +0.00(+6.06%)
Aug 03, 2023 0.0514 0.0595 0.0497 0.0528 118,828 -0.01(-8.81%)
Aug 02, 2023 0.0469 0.0579 0.0469 0.0579 129,097 +0.01(+23.72%)
Aug 01, 2023 0.0480 0.0480 0.0468 0.0468 52,306 +0.00(+4.00%)
Jul 31, 2023 0.0504 0.0600 0.0450 0.0450 293,937 -0.01(-24.37%)
Jul 28, 2023 0.0571 0.0595 0.0534 0.0595 23,750 +0.00(+0.68%)
Jul 27, 2023 0.0590 0.0600 0.0536 0.0591 69,720 +0.01(+11.30%)
Jul 26, 2023 0.0463 0.0531 0.0463 0.0531 810 -0.01(-11.50%)
Jul 25, 2023 0.0599 0.0600 0.0531 0.0600 7,220 +0.01(+12.99%)
Jul 24, 2023 0.0553 0.0600 0.0462 0.0531 81,186 -0.01(-11.50%)
Jul 21, 2023 0.0594 0.0600 0.0530 0.0600 186,297 +0.00(+0.84%)
Jul 20, 2023 0.0590 0.0595 0.0590 0.0595 21,000 +0.00(+5.31%)
Jul 19, 2023 0.0431 0.0565 0.0431 0.0565 14,934 -0.00(-3.42%)
Jul 18, 2023 0.0421 0.0585 0.0421 0.0585 2,700 +0.00(+0.00%)
Jul 17, 2023 0.0535 0.0585 0.0500 0.0585 266,320 +0.00(+4.46%)
Jul 14, 2023 0.0401 0.0560 0.0401 0.0560 55,508 +0.01(+9.80%)
Jul 13, 2023 0.0490 0.0510 0.0480 0.0510 48,928 +0.00(+2.00%)
Jul 12, 2023 0.0465 0.0500 0.0465 0.0500 4,760 +0.00(+0.00%)
Jul 11, 2023 0.0429 0.0500 0.0429 0.0500 160,130 +0.01(+11.61%)
Jul 10, 2023 0.0420 0.0478 0.0330 0.0448 170,275 -0.00(-0.44%)
Jul 07, 2023 0.0450 0.0450 0.0450 0.0450 143 -0.01(-10.00%)
Jul 05, 2023 0.0500 18 +0.00(+7.76%)
Jul 03, 2023 0.0425 0.0464 0.0425 0.0464 3,486 -0.00(-7.20%)
Jun 30, 2023 0.0472 0.0500 0.0472 0.0500 50,580 -0.00(-4.76%)
Jun 29, 2023 0.0420 0.0525 0.0420 0.0525 20,500 +0.00(+4.58%)
Jun 28, 2023 0.0422 0.0535 0.0422 0.0502 25,145 -0.00(-6.17%)
Jun 26, 2023 0.0535 0 +0.00(+1.90%)
Jun 22, 2023 0.0525 0 +0.00(+3.96%)
Jun 21, 2023 0.0480 0.0505 0.0470 0.0505 15,070 +0.00(+5.21%)
Jun 20, 2023 0.0475 0.0480 0.0470 0.0480 134,387 +0.00(+4.35%)
Jun 16, 2023 0.0411 0.0460 0.0411 0.0460 75,140 -0.00(-3.56%)
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.