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

Atlantic Power & Infrastructure Corp (OP: AWSL )

0.0298 -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 (%)
Feb 28, 2022 0.0730 0.0730 0.0601 0.0730 27,563 +0.00(+0.41%)
Feb 25, 2022 0.0728 0.0729 0.0675 0.0727 21,614 -0.00(-0.27%)
Feb 24, 2022 0.0600 0.0798 0.0505 0.0729 252,180 +0.00(+4.14%)
Feb 23, 2022 0.0600 0.0749 0.0600 0.0700 71,364 +0.01(+14.75%)
Feb 22, 2022 0.0610 0.0730 0.0610 0.0610 8,070 +0.00(+0.00%)
Feb 18, 2022 0.0610 0 -0.01(-8.96%)
Feb 16, 2022 0.0670 0 +0.00(+3.08%)
Feb 15, 2022 0.0702 0.0702 0.0650 0.0650 29,490 -0.01(-15.91%)
Feb 14, 2022 0.0773 0.0773 0.0773 0.0773 5,180 +0.00(+3.07%)
Feb 11, 2022 0.0700 0.0799 0.0700 0.0750 2,900 -0.01(-10.93%)
Feb 10, 2022 0.0842 0.0842 0.0842 0.0842 3,000 +0.01(+12.27%)
Feb 09, 2022 0.0750 0.0750 0.0750 0.0750 4,643 +0.00(+0.27%)
Feb 08, 2022 0.0748 0.0748 0.0748 0.0748 10,039 +0.00(+5.35%)
Feb 07, 2022 0.0763 0.0850 0.0671 0.0710 51,128 -0.01(-12.35%)
Feb 04, 2022 0.0740 0.0810 0.0672 0.0810 20,412 +0.00(+1.25%)
Feb 03, 2022 0.0571 0.0800 0.0800 64,148 +0.01(+23.08%)
Feb 01, 2022 0.0650 0 -0.01(-16.24%)
Jan 31, 2022 0.0777 0.0777 0.0776 0.0776 2,020 +0.00(+0.13%)
Jan 28, 2022 0.0768 0.0777 0.0700 0.0775 79,125 +0.01(+16.54%)
Jan 26, 2022 0.0665 1 -0.01(-14.19%)
Jan 25, 2022 0.0697 0.0775 0.0522 0.0775 31,970 +0.02(+46.23%)
Jan 24, 2022 0.0530 0.0615 0.0511 0.0530 10,100 -0.01(-8.93%)
Jan 21, 2022 0.0513 0.0582 0.0513 0.0582 10,918 -0.01(-16.74%)
Jan 20, 2022 0.0699 0.0699 0.0699 0.0699 1,996 +0.00(+5.91%)
Jan 19, 2022 0.0699 0.0700 0.0640 0.0660 7,800 -0.00(-5.58%)
Jan 18, 2022 0.0699 0.0699 0.0699 0.0699 251 +0.01(+16.50%)
Jan 14, 2022 0.0600 0 -0.01(-13.92%)
Jan 13, 2022 0.0641 0.0697 0.0641 0.0697 10,746 +0.00(+7.40%)
Jan 12, 2022 0.0670 0.0670 0.0649 0.0649 18,144 -0.00(-7.02%)
Jan 11, 2022 0.0605 0.0698 0.0605 0.0698 14,523 -0.00(-0.29%)
Jan 10, 2022 0.0451 0.0729 0.0442 0.0700 93,168 +0.02(+47.37%)
Jan 07, 2022 0.0629 0.0635 0.0475 0.0475 20,838 +0.00(+3.94%)
Jan 06, 2022 0.0560 0.0725 0.0457 0.0457 25,059 +0.00(+0.00%)
Jan 05, 2022 0.0460 0.0460 0.0452 0.0457 111,260 +0.00(+1.11%)
Jan 04, 2022 0.0412 0.0516 0.0412 0.0452 16,384 -0.01(-13.08%)
Jan 03, 2022 0.0549 0.0549 0.0520 0.0520 7,005 -0.00(-5.28%)
Dec 31, 2021 0.0401 0.0588 0.0400 0.0549 64,739 +0.01(+15.82%)
Dec 30, 2021 0.0510 0.0531 0.0467 0.0474 144,760 -0.00(-7.06%)
Dec 29, 2021 0.0608 0.0608 0.0510 0.0510 57,601 -0.00(-2.49%)
Dec 28, 2021 0.0511 0.0609 0.0511 0.0523 3,458 +0.00(+2.55%)
Dec 27, 2021 0.0602 0.0695 0.0510 0.0510 21,634 -0.00(-6.93%)
Dec 23, 2021 0.0511 0.0555 0.0510 0.0548 31,875 -0.00(-8.36%)
Dec 22, 2021 0.0600 0.0600 0.0505 0.0598 41,130 -0.01(-8.00%)
Dec 21, 2021 0.0650 0.0650 0.0650 0.0650 10,077 +0.00(+4.00%)
Dec 20, 2021 0.0527 0.0625 0.0500 0.0625 93,409 +0.00(+4.34%)
Dec 17, 2021 0.0620 0.0699 0.0563 0.0599 153,001 -0.01(-11.91%)
Dec 16, 2021 0.0741 0.0790 0.0680 0.0680 28,837 +0.01(+8.80%)
Dec 15, 2021 0.0798 0.0790 0.0625 0.0625 19,109 -0.01(-10.71%)
Dec 14, 2021 0.0703 0.0800 0.0700 0.0700 14,480 +0.00(+6.06%)
Dec 13, 2021 0.0700 0.0799 0.0625 0.0660 70,574 -0.00(-5.71%)
Dec 10, 2021 0.0720 0.0720 0.0700 0.0700 4,717 -0.00(-2.78%)
Dec 09, 2021 0.0760 0.0760 0.0720 0.0720 6,157 -0.00(-5.26%)
Dec 08, 2021 0.0716 0.0800 0.0716 0.0760 11,698 -0.00(-5.00%)
Dec 07, 2021 0.0761 0.0800 0.0760 0.0800 33,114 +0.00(+5.12%)
Dec 06, 2021 0.0700 0.0761 0.0690 0.0761 40,981 +0.01(+11.91%)
Dec 03, 2021 0.0750 0.0755 0.0620 0.0680 68,505 -0.01(-9.33%)
Dec 02, 2021 0.0808 0.0808 0.0750 0.0750 11,694 -0.01(-7.64%)
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.