
Atlantic Power and Infrastructure Corporation (PK) (AWSL)
USOTC
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.0051 | 12.7819548872 | 0.0399 | 0.048 | 0.0368 | 216012 | 0.04114879 | CS |
4 | 0.0054 | 13.6363636364 | 0.0396 | 0.048 | 0.0301 | 72037 | 0.04047308 | CS |
12 | 0.002 | 4.6511627907 | 0.043 | 0.048 | 0.0265 | 70393 | 0.0414038 | CS |
26 | 0.0122 | 37.1951219512 | 0.0328 | 0.059 | 0.0265 | 99823 | 0.0439706 | CS |
52 | 0.016 | 55.1724137931 | 0.029 | 0.059 | 0.016 | 77694 | 0.04180106 | CS |
156 | -0.01 | -18.1818181818 | 0.055 | 0.1089 | 0.016 | 71470 | 0.05632397 | CS |
260 | -0.027 | -37.5 | 0.072 | 0.49 | 0.016 | 86374 | 0.10090695 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1752269100 | 0.045 | -0.0005 | -1.10 | 0.048 | 0.048 | 0.04 | 142777 |
1752182940 | 0.0455 | 0.0025001 | 5.81 | 0.0402 | 0.04625 | 0.0368 | 133355 |
1752096120 | 0.0429999 | 0.0029999 | 7.50 | 0.0402 | 0.0434999 | 0.0402 | 127300 |
1752010140 | 0.04 | 0.0005 | 1.27 | 0.0408 | 0.0431 | 0.0381 | 357913 |
1751923200 | 0.0395 | 0.00104 | 2.70 | 0.0399 | 0.041 | 0.037 | 245480 |
1751577000 | 0.03846 | -0.00154 | -3.85 | 0.03846 | 0.03846 | 0.03846 | 300 |
1751491740 | 0.04 | 0 | 0.00 | 0.0361 | 0.04 | 0.035 | 43550 |
1751404920 | 0.04 | 0.00168 | 4.38 | 0.036 | 0.04 | 0.036 | 2299 |
1751318940 | 0.03832 | 0.00087 | 2.32 | 0.0357499 | 0.03832 | 0.0357499 | 5500 |
1751059740 | 0.03745 | -0.00098 | -2.55 | 0.03843 | 0.03843 | 0.035 | 30000 |
1750973220 | 0.03843 | -0.00127 | -3.20 | 0.0399 | 0.0399 | 0.03843 | 1100 |
1750886760 | 0.0397 | 0 | 0.00 | 0.0301 | 0.0399 | 0.0301 | 35300 |
1750800540 | 0.0397 | 0.0017 | 4.47 | 0.035 | 0.0397 | 0.035 | 90682 |
1750713960 | 0.038 | -0.001 | -2.56 | 0.0395 | 0.04 | 0.038 | 26880 |
1750454700 | 0.039 | 0.0002 | 0.52 | 0.0337 | 0.04 | 0.0333 | 146464 |
1750281840 | 0.0388 | 0.0008 | 2.11 | 0.0334 | 0.04 | 0.0334 | 8340 |
1750195740 | 0.038 | -0.002 | -5.00 | 0.04 | 0.04 | 0.038 | 21231 |
1750109100 | 0.04 | 0.0003 | 0.76 | 0.0398 | 0.04 | 0.0397 | 18401 |
1749849720 | 0.0397 | 0.0009 | 2.32 | 0.0396 | 0.0397 | 0.0396 | 2574 |
1749763680 | 0.0388 | 0.0029 | 8.08 | 0.0359 | 0.0388 | 0.0334 | 44323 |
1749677220 | 0.0359 | 0 | 0.00 | 0.0359 | 0.0359 | 0.0359 | 502 |
1749590400 | 0.0359 | -0.0001 | -0.28 | 0.0333 | 0.0359 | 0.0333 | 45060 |
1749504420 | 0.036 | -0.0055 | -13.25 | 0.042 | 0.042 | 0.036 | 44170 |
1749244980 | 0.0415 | 0.0009 | 2.22 | 0.0336 | 0.042 | 0.0336 | 9426 |
1749158580 | 0.0406 | 0.000225 | 0.56 | 0.042 | 0.042 | 0.037 | 40700 |
1749072480 | 0.040375 | -0.000625 | -1.52 | 0.040375 | 0.040375 | 0.040375 | 510 |
1748985600 | 0.041 | 0 | 0.00 | 0.041 | 0.042 | 0.038 | 53351 |
1748899200 | 0.041 | 0.0002 | 0.49 | 0.042 | 0.042 | 0.037 | 53027 |
1748640240 | 0.0408 | 0.0003 | 0.74 | 0.042 | 0.042 | 0.0408 | 14200 |
1748553720 | 0.0405 | -0.0003 | -0.74 | 0.036 | 0.0405 | 0.036 | 10300 |
1748467740 | 0.0408 | -0.0012 | -2.86 | 0.0405 | 0.0408 | 0.037 | 102349 |
1748381100 | 0.042 | 0.00305 | 7.83 | 0.0399 | 0.042 | 0.036 | 103781 |
1748035500 | 0.03895 | 0.00012 | 0.31 | 0.03883 | 0.04 | 0.0361 | 5400 |
1747949340 | 0.03883 | -0.00117 | -2.93 | 0.042 | 0.042 | 0.0362 | 3445 |
1747862760 | 0.04 | 0.001 | 2.56 | 0.042 | 0.042 | 0.03805 | 1315 |
1747776180 | 0.039 | -0.001 | -2.50 | 0.04 | 0.04 | 0.0361 | 49415 |
1747689900 | 0.04 | 0.0007 | 1.78 | 0.039 | 0.04 | 0.039 | 198600 |
1747430400 | 0.0393 | -0.0007 | -1.75 | 0.036 | 0.0393 | 0.036 | 18218 |
1747344000 | 0.04 | -4.0E-5 | -0.10 | 0.036 | 0.04 | 0.036 | 23673 |
1747257600 | 0.04004 | -0.00196 | -4.67 | 0.0357 | 0.04004 | 0.0357 | 10400 |
1747171260 | 0.042 | 0 | 0.00 | 0.042 | 0.042 | 0.042 | 0 |
1747084860 | 0.042 | 0 | 0.00 | 0.036 | 0.042 | 0.036 | 50190 |
1746825600 | 0.042 | 0 | 0.00 | 0.042 | 0.042 | 0.035 | 26232 |
1746739740 | 0.042 | 0 | 0.00 | 0.03857 | 0.042 | 0.03857 | 568 |
1746653160 | 0.042 | 0 | 0.00 | 0.0351 | 0.042 | 0.0351 | 25607 |
1746566880 | 0.042 | -0.001 | -2.33 | 0.04 | 0.042 | 0.04 | 174133 |
1746480000 | 0.0429999 | 0 | 0.00 | 0.0429999 | 0.0429999 | 0.03705 | 214278 |
1746221220 | 0.0429999 | 0.0008699 | 2.06 | 0.041 | 0.0429999 | 0.0400999 | 100851 |
1746134940 | 0.04213 | -0.00035 | -0.82 | 0.04254 | 0.0429999 | 0.0415499 | 7150 |
1746048480 | 0.0424799 | -0.00142 | -3.23 | 0.0417999 | 0.0424799 | 0.0417999 | 8500 |
1745962020 | 0.0439 | 0.0029 | 7.07 | 0.0459 | 0.0459 | 0.04 | 165910 |
1745875680 | 0.041 | -0.0045 | -9.89 | 0.0309 | 0.041 | 0.0309 | 154089 |
1745616480 | 0.0455 | 0.0045 | 10.98 | 0.0455 | 0.0455 | 0.0455 | 500 |
1745529840 | 0.041 | -0.001 | -2.38 | 0.046 | 0.046 | 0.0376 | 9800 |
1745443560 | 0.042 | -0.004 | -8.70 | 0.04 | 0.042 | 0.0265 | 779920 |
1745357340 | 0.046 | 0 | 0.00 | 0.046 | 0.0468 | 0.041 | 163567 |
1745270400 | 0.046 | -0.0009 | -1.92 | 0.0429999 | 0.046 | 0.0375 | 109550 |
1744925340 | 0.0469 | 0.0061 | 14.95 | 0.0469 | 0.0469 | 0.0469 | 100 |
1744838940 | 0.0408 | 0.0001 | 0.25 | 0.047 | 0.047 | 0.03925 | 52700 |
1744752360 | 0.0407 | 0.0031 | 8.24 | 0.047 | 0.047 | 0.038125 | 176942 |
1744666140 | 0.0376 | -0.0024 | -6.00 | 0.039 | 0.039 | 0.0376 | 37515 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.