Canada markets closed

Atlas Corp. (ATCO-PH)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
24.29+0.16 (+0.66%)
At close: 04:00PM EDT
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 202424.1524.2924.0024.2924.2916,785
Apr 29, 202424.0524.1924.0524.1324.1313,961
Apr 26, 202424.2024.2924.0624.1324.1315,451
Apr 26, 20240.492188 Dividend
Apr 25, 202424.6224.6224.4024.5824.099,053
Apr 24, 202424.4724.6124.4724.5224.034,323
Apr 23, 202424.6424.7824.6424.7024.2113,895
Apr 22, 202424.7924.7924.5024.5124.025,547
Apr 19, 202424.6024.7524.3024.7524.2547,906
Apr 18, 202424.4824.5824.3324.5824.0922,472
Apr 17, 202424.6424.7424.4724.4823.998,731
Apr 16, 202424.4524.6224.4024.6224.1320,282
Apr 15, 202424.5024.6024.1324.5024.0127,442
Apr 12, 202424.4524.5824.3424.5824.0918,046
Apr 11, 202424.3624.5524.3524.5524.0618,474
Apr 10, 202424.2024.5024.2024.4924.00107,339
Apr 09, 202424.4824.4823.9024.3923.9074,584
Apr 08, 202424.4124.5424.4124.4823.9955,380
Apr 05, 202424.4524.5424.3524.3723.8816,583
Apr 04, 202424.4524.4524.3424.3823.8913,274
Apr 03, 202424.4324.4524.3224.3223.837,560
Apr 02, 202424.3024.4524.3024.3323.847,857
Apr 01, 202424.2224.4624.2224.3723.885,462
Mar 28, 202424.2824.4124.2424.3523.866,981
Mar 27, 202424.3724.4524.2024.4023.917,698
Mar 26, 202424.5224.5224.4024.4523.965,112
Mar 25, 202424.4624.5524.4124.5424.059,831
Mar 22, 202424.5924.6424.5324.5524.069,998
Mar 21, 202424.5024.6024.3524.5924.1019,994
Mar 20, 202424.3624.5024.3524.5024.0114,961
Mar 19, 202424.3124.4724.2024.3523.868,648
Mar 18, 202424.2824.3424.1724.3423.8517,130
Mar 15, 202424.2924.3024.1024.2223.7413,792
Mar 14, 202424.0524.3024.0524.1723.6912,448
Mar 13, 202424.1024.2024.0524.0923.6118,051
Mar 12, 202424.1524.2924.0024.0023.5217,570
Mar 11, 202424.3024.3024.0924.2023.7212,525
Mar 08, 202424.1024.2524.1024.2523.7610,756
Mar 07, 202424.2024.2024.0124.1023.6212,297
Mar 06, 202424.1924.3724.1124.1123.6311,111
Mar 05, 202424.2024.2624.1524.2023.7215,879
Mar 04, 202424.2924.2924.0624.2023.7212,133
Mar 01, 202424.1724.2924.1524.1623.687,640
Feb 29, 202424.2224.3724.1624.3723.8810,442
Feb 28, 202424.2424.3024.1524.2023.728,594
Feb 27, 202424.2024.2524.1524.2123.736,268
Feb 26, 202424.2524.2524.0024.2423.758,742
Feb 23, 202424.0024.2524.0024.1923.7111,203
Feb 22, 202424.0324.0923.9324.0923.6114,605
Feb 21, 202424.2524.3024.0124.0123.538,629
Feb 20, 202424.0324.2924.0324.2923.805,918
Feb 16, 202424.1024.1023.9724.0123.534,333
Feb 15, 202424.1424.3024.0524.1023.628,688
Feb 14, 202423.8524.2823.8224.0123.5312,029
Feb 13, 202423.9024.0023.8223.8223.349,752
Feb 12, 202424.0024.0023.8524.0023.5217,425
Feb 09, 202423.9524.0023.8324.0023.5210,285
Feb 08, 202423.9124.0923.8223.9023.4211,512
Feb 07, 202423.9824.0923.9424.0023.524,257
Feb 06, 202423.9923.9923.9223.9823.506,251
Feb 05, 202424.0024.0523.9523.9923.513,730
Feb 02, 202424.1824.1823.8823.9823.505,699
Feb 01, 202424.3024.3023.7023.9423.4624,581
Jan 31, 202424.1224.3024.0224.2523.7653,572
Jan 30, 202424.0224.3024.0224.0823.6017,644
Jan 29, 202424.3524.3524.0624.0823.5919,297
Jan 26, 202424.0024.5124.0024.3523.8614,752
Jan 26, 20240.492188 Dividend
Jan 25, 202424.7524.8624.6824.8523.879,855
Jan 24, 202424.8024.8024.6624.7523.777,837
Jan 23, 202424.6524.6924.6324.6323.666,137
Jan 22, 202424.6024.6824.5524.6523.6822,435
Jan 19, 202424.7024.9024.6524.6823.7123,471
Jan 18, 202424.6324.9124.4524.6423.6716,146
Jan 17, 202424.6524.9224.4124.6323.6617,935
Jan 16, 202424.5024.6024.3824.5923.626,521
Jan 12, 202424.5024.6924.4724.6223.6519,045
Jan 11, 202424.4624.4624.2824.3323.376,445
Jan 10, 202423.9624.4723.9624.3023.3424,875
Jan 09, 202423.7524.1023.7523.9623.0224,035
Jan 08, 202423.5823.7923.5023.7922.8519,146
Jan 05, 202423.7323.7423.4423.4422.5220,750
Jan 04, 202423.5123.7523.5123.7322.7920,937
Jan 03, 202423.5723.6023.3623.6022.676,233
Jan 02, 202423.2523.5023.2523.5022.579,034
Dec 29, 202323.5723.6023.2523.2522.3318,487
Dec 28, 202323.4323.5023.4023.5022.577,781
Dec 27, 202323.4223.5023.2523.3822.469,908
Dec 26, 202323.2923.3323.2823.3022.3810,550
Dec 22, 202323.2623.3623.2023.2822.378,603
Dec 21, 202323.2023.3623.2023.2222.308,233
Dec 20, 202323.1523.3523.1523.3122.4010,548
Dec 19, 202323.2023.4023.2023.2022.2911,885
Dec 18, 202323.1023.2023.1023.1722.2610,583
Dec 15, 202323.0823.1523.0323.0322.1211,339
Dec 14, 202323.1423.2023.0723.1422.2315,496
Dec 13, 202323.1023.2423.1023.2422.3212,097
Dec 12, 202322.9723.1022.9723.0522.147,144
Dec 11, 202322.9623.0722.9622.9822.076,159
Dec 08, 202323.0723.0722.8022.9622.0525,119
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...