Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

Atlantic Power & Infrastructure Corp (OP:AWSL)

0.0400 UNCHANGED
Streaming Delayed Price Updated: 3:19 PM EDT, May 21, 2025 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 21, 2025 0.0420 0.0420 0.0381 0.0400 1,315 +0.00(+2.56%)
May 20, 2025 0.0400 0.0400 0.0361 0.0390 49,415 -0.00(-2.50%)
May 19, 2025 0.0390 0.0400 0.0390 0.0400 198,600 +0.00(+1.78%)
May 16, 2025 0.0360 0.0393 0.0360 0.0393 18,218 -0.00(-1.75%)
May 15, 2025 0.0360 0.0400 0.0360 0.0400 23,673 +0.00(+0.00%)
May 14, 2025 0.0400 0.0400 0.0357 0.0400 10,400 -0.00(-4.76%)
May 12, 2025 0.0420 0 +0.00(+0.00%)
May 09, 2025 0.0350 0.0420 0.0350 0.0420 26,232 +0.00(+0.00%)
May 08, 2025 0.0386 0.0420 0.0386 0.0420 568 +0.00(+0.00%)
May 07, 2025 0.0390 0.0420 0.0351 0.0420 25,607 +0.00(+0.00%)
May 06, 2025 0.0400 0.0420 0.0400 0.0420 174,133 -0.00(-2.33%)
May 05, 2025 0.0410 0.0430 0.0371 0.0430 214,278 +0.00(+0.00%)
May 02, 2025 0.0410 0.0430 0.0401 0.0430 100,851 +0.00(+2.14%)
May 01, 2025 0.0416 0.0430 0.0416 0.0421 7,150 -0.00(-0.94%)
Apr 30, 2025 0.0418 0.0425 0.0418 0.0425 8,500 -0.00(-3.19%)
Apr 29, 2025 0.0423 0.0459 0.0400 0.0439 165,910 +0.00(+7.07%)
Apr 28, 2025 0.0410 0.0410 0.0309 0.0410 154,089 -0.00(-9.89%)
Apr 25, 2025 0.0455 0.0455 0.0455 0.0455 500 +0.00(+10.98%)
Apr 24, 2025 0.0460 0.0460 0.0376 0.0410 9,800 -0.00(-2.38%)
Apr 23, 2025 0.0400 0.0420 0.0265 0.0420 779,920 -0.00(-8.70%)
Apr 22, 2025 0.0410 0.0468 0.0410 0.0460 163,567 +0.00(+0.00%)
Apr 21, 2025 0.0430 0.0460 0.0375 0.0460 109,550 -0.00(-1.92%)
Apr 17, 2025 0.0469 0.0469 0.0469 0.0469 100 +0.01(+14.95%)
Apr 16, 2025 0.0393 0.0470 0.0393 0.0408 52,700 +0.00(+0.25%)
Apr 15, 2025 0.0470 0.0470 0.0381 0.0407 176,942 +0.00(+8.24%)
Apr 14, 2025 0.0390 0.0390 0.0376 0.0376 37,515 -0.00(-6.00%)
Apr 11, 2025 0.0355 0.0400 0.0350 0.0400 289,199 -0.00(-6.54%)
Apr 10, 2025 0.0470 0.0470 0.0383 0.0428 31,835 +0.00(+7.54%)
Apr 09, 2025 0.0350 0.0400 0.0350 0.0398 56,159 -0.01(-15.32%)
Apr 08, 2025 0.0470 0.0470 0.0470 0.0470 236 +0.01(+28.77%)
Apr 07, 2025 0.0470 0.0470 0.0365 0.0365 180,970 +0.00(+2.82%)
Apr 04, 2025 0.0355 0.0470 0.0355 0.0355 15,478 -0.01(-18.76%)
Apr 03, 2025 0.0454 0.0500 0.0437 0.0437 48,150 -0.01(-11.72%)
Apr 02, 2025 0.0480 0.0495 0.0470 0.0495 116,900 +0.00(+3.13%)
Apr 01, 2025 0.0470 0.0480 0.0470 0.0480 64,185 +0.00(+3.00%)
Mar 31, 2025 0.0510 0.0510 0.0430 0.0466 6,741 -0.00(-1.89%)
Mar 28, 2025 0.0510 0.0560 0.0475 0.0475 54,833 -0.00(-6.86%)
Mar 27, 2025 0.0484 0.0510 0.0455 0.0510 102,095 +0.00(+6.25%)
Mar 26, 2025 0.0470 0.0500 0.0470 0.0480 252,347 +0.00(+0.63%)
Mar 25, 2025 0.0411 0.0477 0.0411 0.0477 13,949 -0.00(-0.21%)
Mar 24, 2025 0.0410 0.0480 0.0410 0.0478 24,070 -0.00(-0.42%)
Mar 21, 2025 0.0547 0.0547 0.0400 0.0480 51,750 +0.01(+11.89%)
Mar 20, 2025 0.0547 0.0547 0.0429 0.0429 10,200 -0.01(-10.62%)
Mar 19, 2025 0.0480 0.0480 0.0480 0.0480 289 +0.00(+0.21%)
Mar 17, 2025 0.0479 20 +0.00(+0.63%)
Mar 14, 2025 0.0361 0.0476 0.0361 0.0476 173,560 +0.00(+0.00%)
Mar 13, 2025 0.0275 0.0487 0.0275 0.0476 138,943 -0.00(-4.80%)
Mar 12, 2025 0.0530 0.0530 0.0338 0.0500 100,200 +0.00(+0.81%)
Mar 11, 2025 0.0590 0.0590 0.0455 0.0496 42,445 +0.00(+3.33%)
Mar 10, 2025 0.0570 0.0570 0.0399 0.0480 85,673 -0.00(-8.05%)
Mar 07, 2025 0.0520 0.0550 0.0467 0.0522 179,375 +0.00(+0.38%)
Mar 06, 2025 0.0484 0.0530 0.0433 0.0520 71,473 +0.00(+7.44%)
Mar 05, 2025 0.0501 0.0530 0.0438 0.0484 73,601 -0.00(-6.92%)
Mar 04, 2025 0.0530 0.0530 0.0486 0.0520 119,509 -0.00(-0.57%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.