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

Atlantic Power & Infrastructure Corp (OP: AWSL )

0.0414 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 23, 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 29, 2015 0.8400 0.9000 0.8000 0.8000 15,640 -0.02(-2.44%)
May 28, 2015 0.8100 0.8400 0.8100 0.8200 10,229 +0.07(+9.03%)
May 27, 2015 0.8002 0.8100 0.7510 0.7521 14,670 -0.08(-9.49%)
May 26, 2015 0.8310 0.8310 0.8310 0.8310 2,472 -0.02(-2.24%)
May 22, 2015 0.8500 0.8500 0.8500 0 -0.03(-3.41%)
May 21, 2015 0.8400 0.8900 0.8400 0.8800 5,014 +0.00(+0.00%)
May 20, 2015 0.8700 0.8900 0.8200 0.8800 12,512 -0.02(-2.22%)
May 19, 2015 0.9499 0.9499 0.9000 0.9000 5,344 -0.02(-2.17%)
May 18, 2015 0.9200 0.9200 0.9200 0.9200 1,539 -0.03(-3.16%)
May 15, 2015 0.9000 0.9500 0.8900 0.9500 16,653 +0.05(+5.56%)
May 14, 2015 0.7500 0.9400 0.7500 0.9000 24,588 +0.15(+20.00%)
May 13, 2015 0.7450 0.8000 0.7300 0.7500 16,098 -0.07(-8.54%)
May 12, 2015 0.7800 0.8200 0.7800 0.8200 2,442 +0.02(+2.50%)
May 11, 2015 0.8650 0.8650 0.7800 0.8000 7,004 +0.00(+0.00%)
May 08, 2015 0.6500 0.9500 0.6500 0.8000 17,145 +0.15(+23.08%)
May 07, 2015 0.7000 0.7000 0.6000 0.6500 34,345 -0.10(-13.33%)
May 06, 2015 0.9450 0.9450 0.6000 0.7500 85,659 -0.20(-21.05%)
May 05, 2015 0.7400 1.000 0.7400 0.9500 112,534 +0.21(+28.38%)
May 04, 2015 0.6800 0.7400 0.6800 0.7400 23,465 +0.06(+8.82%)
May 01, 2015 0.5900 0.7200 0.5400 0.6800 73,376 +0.15(+28.30%)
Apr 30, 2015 0.4610 0.5300 0.4610 0.5300 88,391 +0.07(+14.97%)
Apr 29, 2015 0.4795 0.4795 0.4610 0.4610 2,062 -0.02(-3.86%)
Apr 28, 2015 0.4700 0.4795 0.4700 0.4795 4,300 +0.01(+2.02%)
Apr 27, 2015 0.4650 0.4700 0.4500 0.4700 19,209 +0.02(+4.42%)
Apr 24, 2015 0.4700 0.4700 0.4501 0.4501 11,057 -0.02(-4.23%)
Apr 23, 2015 0.4500 0.4700 0.4500 0.4700 14,072 +0.03(+6.58%)
Apr 22, 2015 0.4300 0.4600 0.4300 0.4410 36,889 +0.02(+5.00%)
Apr 21, 2015 0.4190 0.4500 0.4190 0.4200 18,617 +0.00(+0.24%)
Apr 20, 2015 0.3950 0.4200 0.3801 0.4190 8,520 +0.00(+0.96%)
Apr 17, 2015 0.4150 0.4150 0.4150 0.4150 1,170 +0.00(+0.00%)
Apr 16, 2015 0.4099 0.4800 0.3901 0.4150 123,995 +0.01(+2.47%)
Apr 15, 2015 0.4200 0.4200 0.4050 0.4050 575 -0.00(-0.74%)
Apr 14, 2015 0.3771 0.4080 0.3760 0.4080 20,540 +0.01(+3.24%)
Apr 10, 2015 0.3952 0.3952 0.3952 90 -0.00(-1.22%)
Apr 09, 2015 0.4300 0.4300 0.4000 0.4001 7,610 -0.01(-2.41%)
Apr 08, 2015 0.4100 0.4100 0.4100 0.4100 125 +0.01(+2.50%)
Apr 07, 2015 0.4200 0.4300 0.4000 0.4000 20,130 -0.03(-6.98%)
Apr 06, 2015 0.3701 0.4300 0.3701 0.4300 18,586 +0.03(+7.50%)
Apr 02, 2015 0.4000 0.4000 0.4000 0 +0.05(+14.25%)
Apr 01, 2015 0.4000 0.4000 0.3501 0.3501 3,842 +0.01(+2.94%)
Mar 31, 2015 0.3501 0.3890 0.3401 0.3401 8,435 -0.07(-17.05%)
Mar 30, 2015 0.4300 0.4300 0.3651 0.4100 23,748 +0.01(+2.47%)
Mar 27, 2015 0.4350 0.4350 0.4000 0.4001 22,807 +0.00(+0.02%)
Mar 26, 2015 0.4340 0.4340 0.3790 0.4000 16,525 -0.01(-1.23%)
Mar 25, 2015 0.4250 0.4250 0.3810 0.4050 64,204 -0.02(-5.81%)
Mar 24, 2015 0.3972 0.4300 0.3654 0.4300 130,504 +0.06(+17.36%)
Mar 23, 2015 0.3100 0.4230 0.3100 0.3664 16,656 -0.04(-10.63%)
Mar 20, 2015 0.4200 0.4700 0.3900 0.4100 115,177 +0.03(+7.33%)
Mar 19, 2015 0.3500 0.3820 0.3123 0.3820 11,912 +0.04(+12.35%)
Mar 18, 2015 0.3400 0.3400 0.3200 0.3400 34,530 +0.00(+0.00%)
Mar 17, 2015 0.3300 0.3400 0.3100 0.3400 14,336 +0.01(+3.03%)
Mar 13, 2015 0.3300 0.3300 0.3300 132 +0.03(+10.00%)
Mar 10, 2015 0.3000 0.3000 0.3000 0 +0.07(+30.43%)
Mar 06, 2015 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Mar 05, 2015 0.2300 0.3000 0.2300 0.2300 2,343 -0.07(-23.33%)
Mar 03, 2015 0.3000 0.3000 0.3000 7 -0.03(-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.