Financial News

Date	Open	High	Low	Close	Volume	Change (%)
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.

Financial News

Atlantic Power & Infrastructure Corp (OP:AWSL)

Historical Prices

Popular Pages