Canada markets open in 4 hours 20 minutes

Atlas Corp. (ATCO-PD)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
24.27+0.04 (+0.17%)
At close: 03:18PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 202424.3924.3924.2324.2724.274,730
May 01, 202424.2424.7124.2324.2324.2311,914
Apr 30, 202424.2524.7124.1424.7124.7113,444
Apr 29, 202424.2024.2124.0724.1524.155,760
Apr 26, 202424.5024.5024.1324.2024.2013,902
Apr 26, 20240.496875 Dividend
Apr 25, 202424.7524.7524.5324.7424.246,983
Apr 24, 202424.7124.7424.6224.7424.245,527
Apr 23, 202424.7524.7524.6724.6724.174,562
Apr 22, 202424.6124.7524.6124.6324.135,754
Apr 19, 202424.6124.6124.4524.6024.114,269
Apr 18, 202424.6924.6924.5624.5824.095,039
Apr 17, 202424.8124.8124.3924.5424.058,312
Apr 16, 202424.5024.6424.4524.6424.158,167
Apr 15, 202424.8924.8924.2524.5024.018,415
Apr 12, 202424.8924.9024.3124.8924.3914,905
Apr 11, 202424.3024.5024.3024.4924.008,860
Apr 10, 202424.0024.3824.0024.3223.8312,715
Apr 09, 202424.3024.3023.8924.2823.7966,768
Apr 08, 202424.8524.8924.6224.7024.207,771
Apr 05, 202424.6524.8624.6524.7024.202,390
Apr 04, 202424.5224.8024.5224.6024.115,700
Apr 03, 202424.6624.6624.5324.5524.063,284
Apr 02, 202424.7424.7424.6124.6424.152,599
Apr 01, 202424.5324.6724.5324.5724.084,458
Mar 28, 202424.6824.6824.4724.6024.114,020
Mar 27, 202424.6024.6024.2824.4423.9510,051
Mar 26, 202424.6324.7524.3524.7324.2315,892
Mar 25, 202424.7824.7824.6424.6424.152,701
Mar 22, 202424.8024.8024.8024.8024.30-
Mar 21, 202424.7024.8024.6124.8024.304,893
Mar 20, 202424.5824.7424.5224.7424.245,545
Mar 19, 202424.4724.4824.4024.4023.912,665
Mar 18, 202424.1524.4924.1524.4924.004,251
Mar 15, 202424.0724.1624.0724.0723.597,710
Mar 14, 202424.1224.1524.1024.1423.664,123
Mar 13, 202424.0824.1924.0824.1323.6519,523
Mar 12, 202424.0424.3924.0424.0823.6028,433
Mar 11, 202424.3524.3524.1524.2823.798,366
Mar 08, 202424.0524.6124.0524.4924.003,722
Mar 07, 202424.2524.2823.9723.9723.495,691
Mar 06, 202424.4524.4623.9924.3323.847,862
Mar 05, 202424.5024.5624.1924.3623.879,150
Mar 04, 202424.6724.6724.4524.5224.032,124
Mar 01, 202424.7524.8124.4824.4823.992,201
Feb 29, 202424.4524.8124.4224.8124.319,379
Feb 28, 202424.7724.7724.4224.4223.932,905
Feb 27, 202424.9724.9724.3624.4723.982,859
Feb 26, 202424.5324.5824.3624.3623.872,408
Feb 23, 202424.5724.7724.2624.4523.965,980
Feb 22, 202424.4724.6524.2524.2523.763,894
Feb 21, 202424.3324.3324.2524.2623.772,203
Feb 20, 202424.4024.5524.4024.5524.06835
Feb 16, 202424.1724.3824.0124.3823.891,443
Feb 15, 202424.1724.1724.1224.1223.642,108
Feb 14, 202423.9624.6223.8024.1823.707,471
Feb 13, 202424.1124.1824.0424.0723.594,272
Feb 12, 202424.2224.3324.0324.1323.6410,420
Feb 09, 202424.3024.6624.1524.4423.956,303
Feb 08, 202424.1524.3724.1324.3723.883,258
Feb 07, 202424.3224.3224.0224.2323.743,260
Feb 06, 202424.0024.4024.0024.2223.733,062
Feb 05, 202424.0024.0523.9123.9723.493,502
Feb 02, 202423.9724.0923.9724.0723.593,239
Feb 01, 202423.9024.0823.6623.9723.4918,196
Jan 31, 202424.3924.9923.6223.7423.2638,328
Jan 30, 202424.5024.5024.4024.4323.946,523
Jan 29, 202424.4924.6224.3524.5024.016,546
Jan 26, 202424.4724.7524.3824.6524.154,487
Jan 26, 20240.496875 Dividend
Jan 25, 202425.0625.1024.9125.0524.069,553
Jan 24, 202425.0325.0524.9324.9523.9710,386
Jan 23, 202425.2725.2725.0025.0224.034,020
Jan 22, 202425.1525.1524.9724.9723.983,950
Jan 19, 202425.2925.4024.8025.2924.297,370
Jan 18, 202425.2025.4024.7825.1824.1811,487
Jan 17, 202425.1625.2325.1625.1824.186,086
Jan 16, 202425.3025.3024.6225.1024.118,071
Jan 12, 202425.0725.2825.0725.1724.182,983
Jan 11, 202425.2725.2825.0525.2824.285,191
Jan 10, 202424.7525.1924.7525.0524.0612,371
Jan 09, 202424.7024.8524.6624.7523.777,755
Jan 08, 202424.7024.7024.4024.5423.573,019
Jan 05, 202424.5724.5924.4524.4523.492,272
Jan 04, 202424.8924.8924.4924.5923.623,413
Jan 03, 202424.4624.4924.2224.4923.524,217
Jan 02, 202424.4424.9124.3024.4623.497,092
Dec 29, 202324.1825.4824.1824.4223.4549,143
Dec 28, 202323.9124.9523.9024.6123.6432,752
Dec 27, 202324.0724.1023.9824.1023.152,837
Dec 26, 202323.7424.1623.7424.0723.123,227
Dec 22, 202323.8323.8323.6523.6622.72944
Dec 21, 202323.9023.9423.6623.7522.819,349
Dec 20, 202324.1924.1924.0024.0323.092,008
Dec 19, 202324.0924.1423.8823.8822.945,341
Dec 18, 202324.0924.0924.0924.0923.14920
Dec 15, 202324.0024.2423.8523.9122.964,407
Dec 14, 202324.0024.2323.8524.1823.225,736
Dec 13, 202323.6223.9623.6223.9022.964,460
Dec 12, 202323.6123.7823.6123.7822.841,006
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...