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 +0.0114 (+38.00%)
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 31, 2023 0.0560 0.0610 0.0560 0.0610 6,000 -0.01(-10.29%)
May 30, 2023 0.0680 0.0680 0.0680 0.0680 5,060 +0.00(+6.25%)
May 26, 2023 0.0680 0.0680 0.0561 0.0640 47,101 -0.00(-6.57%)
May 25, 2023 0.0585 0.0685 0.0585 0.0685 1,600 +0.00(+0.00%)
May 24, 2023 0.0600 0.0685 0.0600 0.0685 20,500 +0.00(+0.00%)
May 23, 2023 0.0685 0.0685 0.0601 0.0685 1,910 +0.00(+0.00%)
May 22, 2023 0.0626 0.0689 0.0620 0.0685 43,604 -0.00(-0.58%)
May 19, 2023 0.0689 0.0689 0.0632 0.0689 57,100 +0.00(+0.00%)
May 18, 2023 0.0610 0.0690 0.0610 0.0689 18,115 +0.00(+1.32%)
May 17, 2023 0.0690 0.0690 0.0630 0.0680 89,000 +0.00(+3.03%)
May 16, 2023 0.0610 0.0660 0.0607 0.0660 333,493 +0.00(+3.13%)
May 15, 2023 0.0610 0.0640 0.0610 0.0640 81,543 +0.00(+1.59%)
May 12, 2023 0.0625 0.0630 0.0607 0.0630 275,489 +0.00(+0.80%)
May 11, 2023 0.0620 0.0625 0.0600 0.0625 344,155 +0.00(+0.81%)
May 10, 2023 0.0615 0.0625 0.0603 0.0620 193,588 +0.00(+0.81%)
May 09, 2023 0.0610 0.0625 0.0586 0.0615 466,041 +0.00(+2.84%)
May 08, 2023 0.0600 0.0625 0.0598 0.0598 344,367 +0.00(+3.10%)
May 05, 2023 0.0580 0.0620 0.0456 0.0580 469,023 +0.00(+1.75%)
May 04, 2023 0.0500 0.0600 0.0453 0.0570 247,660 +0.00(+3.64%)
May 03, 2023 0.0490 0.0550 0.0427 0.0550 176,818 +0.01(+25.00%)
May 02, 2023 0.0521 0.0530 0.0438 0.0440 25,338 -0.01(-20.00%)
May 01, 2023 0.0494 0.0550 0.0438 0.0550 1,929 -0.00(-1.08%)
Apr 28, 2023 0.0502 0.0556 0.0433 0.0556 6,424 +0.00(+1.09%)
Apr 26, 2023 0.0550 10 +0.00(+0.00%)
Apr 25, 2023 0.0436 0.0550 0.0431 0.0550 41,726 +0.00(+0.00%)
Apr 24, 2023 0.0471 0.0550 0.0471 0.0550 300 +0.00(+0.00%)
Apr 19, 2023 0.0550 9 +0.00(+0.00%)
Apr 18, 2023 0.0500 0.0550 0.0500 0.0550 2,239 +0.00(+0.00%)
Apr 17, 2023 0.0508 0.0550 0.0444 0.0550 82,100 +0.00(+8.27%)
Apr 14, 2023 0.0422 0.0508 0.0422 0.0508 32,100 +0.00(+0.00%)
Apr 12, 2023 0.0508 12 -0.01(-15.33%)
Apr 10, 2023 0.0600 0 -0.00(-2.28%)
Apr 06, 2023 0.0411 0.0614 0.0411 0.0614 491 +0.00(+0.00%)
Apr 05, 2023 0.0367 0.0614 0.0367 0.0614 17,086 +0.00(+6.23%)
Apr 04, 2023 0.0435 0.0578 0.0311 0.0578 241,100 -0.01(-8.25%)
Apr 03, 2023 0.0464 0.0630 0.0440 0.0630 2,079 +0.00(+5.00%)
Mar 27, 2023 0.0600 92 -0.00(-2.28%)
Mar 24, 2023 0.0529 0.0614 0.0529 0.0614 8,200 -0.00(-0.65%)
Mar 23, 2023 0.0590 0.0618 0.0580 0.0618 53,446 +0.00(+4.75%)
Mar 20, 2023 0.0590 0 +0.01(+26.07%)
Mar 17, 2023 0.0500 0.0590 0.0455 0.0468 11,717 -0.01(-22.00%)
Mar 16, 2023 0.0452 0.0600 0.0420 0.0600 88,322 -0.00(-5.51%)
Mar 15, 2023 0.0614 0.0635 0.0614 0.0635 5,000 +0.00(+3.42%)
Mar 13, 2023 0.0614 0 +0.00(+0.66%)
Mar 09, 2023 0.0610 0 +0.00(+3.39%)
Mar 08, 2023 0.0590 0.0590 0.0534 0.0590 6,810 +0.00(+0.00%)
Mar 07, 2023 0.0615 0.0630 0.0567 0.0590 25,126 -0.00(-7.09%)
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.