The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Atlantic Power

  • ATP
  • TSX
  • Utilities
  • Latest 4.23
  • Currency C$
  • Change -0.07
  • Percent Change -1.628 %
  • Volume 161,207
  • Wed Jul 30, 2014 04:00 PM EDT TSX data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 4.23 Last Trade: Jul 30, 2014
Date High Low Open Close Volume
Jul 30 4.36 4.20 4.30 4.23 161,207
Jul 29 4.38 4.28 4.34 4.30 90,535
Jul 28 4.41 4.30 4.30 4.36 133,518
Jul 25 4.35 4.17 4.20 4.31 201,853
Jul 24 4.26 4.18 4.25 4.22 173,878
Jul 23 4.33 4.16 4.33 4.20 258,328
Jul 22 4.44 4.27 4.35 4.28 221,421
Jul 21 4.35 4.23 4.23 4.35 241,663
Jul 18 4.26 4.05 4.10 4.25 321,427
Jul 17 4.17 4.08 4.16 4.09 108,450
Jul 16 4.23 4.04 4.15 4.16 213,901
Jul 15 4.17 4.10 4.10 4.11 130,601
Jul 14 4.23 4.11 4.22 4.11 152,190
Jul 11 4.24 4.17 4.19 4.19 116,703
Jul 10 4.21 4.13 4.20 4.16 98,624
Jul 9 4.26 4.17 4.20 4.26 113,605
Jul 8 4.25 4.13 4.24 4.17 186,425
Jul 7 4.38 4.25 4.38 4.27 179,038
Jul 4 4.40 4.33 4.39 4.37 75,179
Jul 3 4.40 4.32 4.34 4.36 124,533
Jul 2 4.39 4.29 4.39 4.38 221,969
Jun 30 4.40 4.18 4.18 4.36 596,729
Jun 27 4.17 3.96 3.99 4.15 379,350
Jun 26 4.04 3.82 3.86 3.95 386,383
Jun 25 3.88 3.57 3.88 3.86 806,435
Jun 24 4.20 3.85 4.20 3.92 857,556
Jun 23 4.20 4.01 4.04 4.18 474,210
Jun 20 4.04 3.81 3.85 4.02 548,663
Jun 19 3.87 3.77 3.83 3.82 501,736
Jun 18 3.81 3.69 3.78 3.80 249,993
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.