Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Atlantic Power & Infrastructure Corp (OP: AWSL )

0.0298 -0.0002 (-0.67%)
Streaming Delayed Price Updated: 3:06 PM EDT, May 31, 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 30, 2013 0.3100 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
May 29, 2013 0.3100 0.3100 0.3100 0.3100 179 -0.09(-22.50%)
May 28, 2013 0.4299 0.4299 0.3100 0.4000 15,258 +0.02(+5.15%)
May 22, 2013 0.3804 0.3804 0.3804 0 -0.05(-11.33%)
May 14, 2013 0.4290 0.4290 0.4290 0 +0.04(+10.85%)
May 13, 2013 0.3870 0.3870 0.3870 0.3870 268 +0.01(+1.79%)
May 10, 2013 0.3802 0.3802 0.3802 0.3802 300 +0.00(+0.00%)
May 02, 2013 0.3802 0.3802 0.3802 0 -0.04(-9.48%)
Apr 30, 2013 0.4200 0.4200 0.4200 0 +0.02(+5.00%)
Apr 29, 2013 0.4000 0.4000 0.4000 0.4000 1,000 -0.04(-9.09%)
Apr 26, 2013 0.4400 0.4400 0.4400 0.4400 160 +0.02(+4.76%)
Apr 25, 2013 0.4229 0.4229 0.4200 0.4200 3,945 +0.04(+10.50%)
Apr 24, 2013 0.3801 0.3801 0.3801 0.3801 1,600 -0.01(-2.56%)
Apr 22, 2013 0.3901 0.3901 0.3901 0.3901 0 -0.04(-9.28%)
Apr 19, 2013 0.4300 0.4300 0.4300 0.4300 895 +0.05(+13.13%)
Apr 18, 2013 0.3801 0.3801 0.3801 0.3801 1,158 -0.07(-15.53%)
Apr 16, 2013 0.4500 0.4500 0.4500 0 +0.07(+18.33%)
Apr 10, 2013 0.3803 0.3803 0.3803 0 +0.00(+0.00%)
Apr 09, 2013 0.4298 0.4298 0.3803 0.3803 433 -0.05(-11.52%)
Apr 08, 2013 0.4298 0.4298 0.4298 0.4298 200 +0.05(+13.05%)
Apr 05, 2013 0.3802 0.3802 0.3802 0.3802 333 +0.00(+0.00%)
Apr 03, 2013 0.3802 0.3802 0.3802 0 +0.00(+0.03%)
Apr 01, 2013 0.3801 0.3801 0.3801 0.3801 0 +0.01(+2.70%)
Mar 28, 2013 0.3701 0.3701 0.3701 0.3701 450 +0.00(+0.00%)
Mar 27, 2013 0.3701 0.3701 0.3701 0.3701 285 +0.00(+0.00%)
Mar 26, 2013 0.3701 0.3701 0.3701 0.3701 1,000 -0.08(-17.76%)
Mar 21, 2013 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Mar 20, 2013 0.4500 0.4500 0.4500 0.4500 200 +0.01(+2.27%)
Mar 14, 2013 0.4400 0.4400 0.4400 0 -0.01(-2.22%)
Mar 13, 2013 0.4300 0.4500 0.4200 0.4500 5,820 +0.08(+21.62%)
Mar 12, 2013 0.3801 0.3801 0.3610 0.3700 7,920 -0.01(-2.66%)
Mar 11, 2013 0.4200 0.4200 0.3801 0.3801 1,384 -0.05(-11.60%)
Mar 08, 2013 0.4300 0.4300 0.4300 0.4300 200 +0.05(+13.13%)
Mar 07, 2013 0.4500 0.4500 0.3801 0.3801 1,004 -0.07(-15.53%)
Mar 05, 2013 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Mar 01, 2013 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Feb 28, 2013 0.4500 0.4500 0.4400 0.4500 6,500 +0.01(+2.27%)
Feb 27, 2013 0.4400 0.4400 0.4400 0.4400 125 +0.04(+10.00%)
Feb 26, 2013 0.4000 0.4500 0.3650 0.4000 3,453 +0.00(+0.00%)
Feb 21, 2013 0.4000 0.4000 0.4000 0.4000 0 -0.05(-11.11%)
Feb 20, 2013 0.4500 0.4500 0.3991 0.4500 900 +0.00(+0.00%)
Feb 19, 2013 0.4500 0.4500 0.4000 0.4500 1,950 +0.00(+0.00%)
Feb 15, 2013 0.4500 0.4500 0.3900 0.4500 1,187 +0.07(+17.49%)
Feb 14, 2013 0.4500 0.4500 0.3830 0.3830 1,950 +0.00(+0.79%)
Feb 13, 2013 0.3721 0.4500 0.3721 0.3800 900 -0.07(-15.56%)
Feb 12, 2013 0.4500 0.4500 0.4500 0.4500 410 +0.00(+0.00%)
Feb 11, 2013 0.4500 0.5000 0.4500 0.4500 7,585 -0.02(-4.26%)
Feb 08, 2013 0.4700 0.4700 0.4700 0.4700 200 +0.10(+28.77%)
Feb 07, 2013 0.3650 0.3650 0.3650 0.3650 638 -0.10(-22.34%)
Feb 04, 2013 0.4700 0.4700 0.4700 0 +0.02(+4.44%)
Feb 01, 2013 0.4500 0.4500 0.4500 0.4500 2,500 -0.01(-2.17%)
Jan 31, 2013 0.4000 0.4600 0.3730 0.4600 5,288 -0.01(-2.13%)
Jan 30, 2013 0.4000 0.4700 0.4000 0.4700 2,100 +0.02(+4.44%)
Jan 29, 2013 0.4500 0.4500 0.3368 0.4500 5,542 +0.11(+33.61%)
Jan 28, 2013 0.3899 0.4000 0.3368 0.3368 4,710 +0.01(+2.06%)
Jan 25, 2013 0.3300 0.3300 0.3300 0.3300 500 +0.02(+6.45%)
Jan 24, 2013 0.3100 0.3100 0.3100 0.3100 2,688 +0.01(+3.33%)
Jan 23, 2013 0.3000 0.3000 0.3000 0.3000 100 +0.00(+0.00%)
Jan 22, 2013 0.3000 0.3999 0.3000 0.3000 445 -0.10(-24.98%)
Jan 18, 2013 0.3999 0.3999 0.3480 0.3999 7,239 +0.00(+0.00%)
Jan 17, 2013 0.3999 0.3999 0.3999 0.3999 358 +0.05(+14.26%)
Jan 16, 2013 0.3500 0.3500 0.3500 0.3500 200 -0.04(-10.26%)
Jan 15, 2013 0.3900 0.3900 0.3900 0.3900 4,000 -0.01(-2.50%)
Jan 12, 2013 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jan 11, 2013 0.4000 0.4000 0.4000 0.4000 550 +0.00(+0.25%)
Jan 09, 2013 0.3990 0.3990 0.3990 0 -0.00(-0.25%)
Jan 08, 2013 0.3901 0.4500 0.3901 0.4000 1,522 +0.01(+2.54%)
Jan 07, 2013 0.3901 0.3901 0.3901 0.3901 319 -0.06(-13.27%)
Jan 04, 2013 0.3801 0.4498 0.3801 0.4498 550 -0.00(-0.04%)
Jan 03, 2013 0.4500 0.4500 0.4500 0.4500 200 +0.09(+24.93%)
Jan 02, 2013 0.3602 0.3602 0.3602 0.3602 500 +0.00(+0.03%)
Dec 31, 2012 0.3501 0.4500 0.3501 0.3601 7,425 -0.06(-14.26%)
Dec 28, 2012 0.4200 0.4200 0.4200 0.4200 1,315 +0.04(+10.50%)
Dec 27, 2012 0.3750 0.4500 0.3750 0.3801 2,129 -0.07(-15.53%)
Dec 26, 2012 0.3800 0.4500 0.3800 0.4500 300 +0.00(+0.00%)
Dec 24, 2012 0.3721 0.4500 0.3721 0.4500 405 +0.08(+20.97%)
Dec 21, 2012 0.3720 0.3720 0.3720 0.3720 1,111 -0.08(-17.33%)
Dec 20, 2012 0.3621 0.4500 0.3621 0.4500 2,677 +0.00(+0.00%)
Dec 19, 2012 0.4700 0.4700 0.3640 0.4500 757 +0.08(+21.62%)
Dec 18, 2012 0.4700 0.4700 0.3600 0.3700 3,508 +0.01(+2.78%)
Dec 17, 2012 0.3000 0.4700 0.3000 0.3600 6,324 -0.09(-20.00%)
Dec 14, 2012 0.2506 0.4700 0.2506 0.4500 446 +0.00(+0.22%)
Dec 13, 2012 0.2506 0.4700 0.2506 0.4490 486 +0.08(+21.35%)
Dec 12, 2012 0.4700 0.4700 0.3700 0.3700 1,655 +0.02(+5.71%)
Dec 11, 2012 0.4700 0.4700 0.3500 0.3500 679 -0.02(-5.41%)
Dec 10, 2012 0.3700 0.3700 0.2800 0.3700 2,550 -0.04(-9.76%)
Dec 07, 2012 0.3627 0.4600 0.3000 0.4100 2,954 +0.11(+36.67%)
Dec 06, 2012 0.2601 0.4100 0.2601 0.3000 1,181 -0.17(-36.17%)
Dec 05, 2012 0.2500 0.4700 0.2500 0.4700 1,212 +0.07(+17.50%)
Dec 04, 2012 0.4700 0.4700 0.2760 0.4000 3,005 -0.02(-4.53%)
Nov 30, 2012 0.3500 0.4190 0.3500 0.4190 7,303 +0.01(+2.20%)
Nov 29, 2012 0.4100 0.4100 0.4100 0.4100 266 +0.00(+0.00%)
Nov 27, 2012 0.4100 0.4100 0.4100 0 -0.06(-12.77%)
Nov 26, 2012 0.2850 0.4700 0.2850 0.4700 2,800 +0.19(+70.91%)
Nov 24, 2012 0.2750 0.2750 0.2750 0.2750 200 +0.00(+0.00%)
Nov 23, 2012 0.2750 0.2750 0.2750 0.2750 200 -0.19(-41.49%)
Nov 21, 2012 0.2750 0.4700 0.2750 0.4700 2,400 +0.00(+0.00%)
Nov 20, 2012 0.2670 0.4700 0.2670 0.4700 1,581 +0.00(+0.00%)
Nov 19, 2012 0.2670 0.4700 0.2630 0.4700 3,995 +0.00(+0.00%)
Nov 16, 2012 0.2630 0.4700 0.2630 0.4700 300 +0.09(+23.68%)
Nov 14, 2012 0.3800 0.3800 0.3800 0 +0.11(+42.59%)
Nov 13, 2012 0.2665 0.2665 0.2665 0.2665 1,000 -0.21(-44.48%)
Nov 12, 2012 0.2972 0.4800 0.2972 0.4800 350 +0.00(+0.00%)
Nov 09, 2012 0.4800 0.4800 0.4800 0.4800 1,000 +0.00(+0.00%)
Nov 05, 2012 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Oct 31, 2012 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Oct 22, 2012 0.4800 0.4800 0.4800 0 -0.02(-4.00%)
Oct 19, 2012 0.5000 0.5000 0.5000 0.5000 200 +0.01(+2.04%)
Oct 18, 2012 0.2600 0.4900 0.2600 0.4900 2,150 -0.01(-2.00%)
Oct 17, 2012 0.2500 0.5000 0.2500 0.5000 800 +0.01(+2.04%)
Oct 12, 2012 0.4900 0.4900 0.4900 0 +0.14(+41.17%)
Oct 11, 2012 0.5000 0.5000 0.3471 0.3471 5,475 -0.14(-29.16%)
Oct 09, 2012 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Oct 08, 2012 0.2950 0.4900 0.2950 0.4900 9,621 +0.00(+0.00%)
Oct 06, 2012 0.4950 0.5000 0.2950 0.4900 1,364 +0.00(+0.00%)
Oct 05, 2012 0.4950 0.5000 0.2950 0.4900 1,364 -0.01(-2.00%)
Sep 27, 2012 0.5000 0.5000 0.5000 0 -0.01(-1.96%)
Sep 26, 2012 0.4600 0.5100 0.2200 0.5100 11,098 +0.05(+10.87%)
Sep 24, 2012 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Sep 21, 2012 0.3000 0.4600 0.3000 0.4600 121,000 +0.00(+0.00%)
Sep 20, 2012 0.4600 0.4600 0.4600 0.4600 149 -0.05(-9.80%)
Sep 19, 2012 0.4600 0.5100 0.2200 0.5100 1,028 +0.00(+0.00%)
Sep 18, 2012 0.4600 0.5100 0.3200 0.5100 2,149 +0.05(+10.87%)
Sep 17, 2012 0.2100 0.4600 0.2100 0.4600 200 -0.02(-4.17%)
Sep 14, 2012 0.2100 0.4800 0.2100 0.4800 1,645 +0.07(+17.07%)
Sep 13, 2012 0.2000 0.4900 0.2000 0.4100 2,946 -0.07(-14.58%)
Sep 12, 2012 0.4800 0.4800 0.4800 0.4800 600 +0.06(+14.29%)
Sep 07, 2012 0.4200 0.4200 0.4200 0 -0.07(-14.29%)
Sep 06, 2012 0.4900 0.4900 0.4900 0.4900 625 +0.01(+2.08%)
Sep 05, 2012 0.3900 0.4800 0.3900 0.4800 2,500 +0.06(+14.29%)
Sep 04, 2012 0.4900 0.4900 0.3800 0.4200 12,214 -0.07(-14.29%)
Aug 29, 2012 0.4900 0.4900 0.4900 0.4900 0 +0.04(+8.89%)
Aug 27, 2012 0.3700 0.4500 0.3700 0.4500 6,880 +0.08(+21.62%)
Aug 24, 2012 0.1750 0.3700 0.3700 0.3700 6,000 -0.08(-17.78%)
Aug 23, 2012 0.3900 0.4500 0.3900 0.4500 4,197 +0.01(+2.27%)
Aug 22, 2012 0.3800 0.4500 0.3700 0.4400 8,127 +0.00(+0.00%)
Aug 21, 2012 0.3800 0.4400 0.3800 0.4400 578 -0.01(-2.22%)
Aug 20, 2012 0.3700 0.4500 0.3700 0.4500 1,153 +0.00(+0.00%)
Aug 17, 2012 0.4500 0.4500 0.4500 0.4500 600 +0.02(+4.65%)
Aug 15, 2012 0.4300 0.4300 0.4300 0 +0.07(+19.44%)
Aug 14, 2012 0.3600 0.3600 0.3600 0.3600 153 -0.08(-18.18%)
Aug 11, 2012 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Aug 10, 2012 0.3800 0.4400 0.3700 0.4400 11,468 +0.00(+0.00%)
Aug 09, 2012 0.3900 0.4400 0.3900 0.4400 2,743 +0.00(+0.00%)
Aug 08, 2012 0.6400 0.6400 0.3800 0.4400 1,853 +0.00(+0.00%)
Aug 07, 2012 0.3800 0.4400 0.1700 0.4400 7,688 +0.03(+7.32%)
Aug 06, 2012 0.4100 0.4100 0.4100 0.4100 415 -0.04(-8.89%)
Aug 03, 2012 0.4500 0.4500 0.2950 0.4500 2,800 +0.04(+9.76%)
Aug 02, 2012 0.4500 0.4500 0.4100 0.4100 11,541 -0.02(-4.65%)
Aug 01, 2012 0.3550 0.4300 0.3550 0.4300 958 +0.00(+0.00%)
Jul 31, 2012 0.3900 0.4300 0.3900 0.4300 750 +0.03(+7.50%)
Jul 30, 2012 0.4100 0.4100 0.4000 0.4000 6,100 +0.00(+0.00%)
Jul 27, 2012 0.4000 0.4500 0.3200 0.4000 1,475 +0.02(+5.26%)
Jul 26, 2012 0.3900 0.3900 0.3600 0.3800 7,182 -0.01(-2.56%)
Jul 25, 2012 0.3900 0.3900 0.3900 0.3900 2,000 +0.01(+2.63%)
Jul 23, 2012 0.3800 0.3800 0.3800 0 +0.08(+26.67%)
Jul 20, 2012 0.3000 0.3700 0.3000 0.3000 2,400 -0.07(-18.92%)
Jul 19, 2012 0.2700 0.3700 0.2700 0.3700 3,505 +0.00(+0.00%)
Jul 18, 2012 0.3700 0.3700 0.3700 0.3700 1,000 +0.09(+32.14%)
Jul 17, 2012 0.2800 0.2800 0.2800 0.2800 1,400 -0.09(-24.32%)
Jul 12, 2012 0.3700 0.3700 0.3700 0 +0.02(+5.71%)
Jul 10, 2012 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jul 09, 2012 0.3500 0.3500 0.2600 0.3500 779 -0.05(-11.39%)
Jul 06, 2012 0.2400 0.3950 0.2400 0.3950 9,600 +0.05(+16.18%)
Jul 05, 2012 0.3400 0.3400 0.3400 0.3400 2,100 +0.00(+0.00%)
Jul 02, 2012 0.3400 0.3400 0.3400 0.3400 0 +0.09(+36.00%)
Jun 29, 2012 0.3000 0.3000 0.2300 0.2500 17,969 -0.05(-16.67%)
Jun 28, 2012 0.1700 0.3000 0.1700 0.3000 5,243 +0.00(+0.00%)
Jun 21, 2012 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jun 20, 2012 0.2000 0.3000 0.2000 0.3000 1,289 +0.01(+3.45%)
Jun 19, 2012 0.1800 0.3000 0.1800 0.2900 2,242 +0.11(+61.11%)
Jun 18, 2012 0.1800 0.1800 0.1800 0.1800 500 -0.10(-35.71%)
Jun 15, 2012 0.1700 0.2800 0.1700 0.2800 2,100 +0.03(+12.00%)
Jun 13, 2012 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jun 11, 2012 0.2500 0.2500 0.2500 0 +0.08(+47.06%)
Jun 08, 2012 0.2100 0.2400 0.1700 0.1700 29,948 -0.03(-15.00%)
Jun 07, 2012 0.2000 0.2000 0.2000 0.2000 375 -0.04(-16.67%)
Jun 06, 2012 0.2000 0.2400 0.2000 0.2400 911 +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.