Canada Markets open in 2 hrs 45 mins

Atlas Corp. (ATCO-PH)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
25.77-0.02 (-0.08%)
At close: 03:45PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 18, 2022------
Jan. 14, 202225.8025.8525.7125.7725.7711,884
Jan. 13, 202225.8525.9125.7925.7925.7918,893
Jan. 12, 202225.9725.9725.8325.8525.853,440
Jan. 11, 202225.6725.9325.6725.8225.8220,730
Jan. 10, 202225.6825.7725.5125.7625.7622,675
Jan. 07, 202225.6725.6925.6125.6925.6912,081
Jan. 06, 202225.5225.7525.4825.7125.7123,278
Jan. 05, 202225.5625.7525.5425.5525.559,864
Jan. 04, 202225.6325.6925.5825.6025.6015,542
Jan. 03, 202225.6125.6725.5125.5725.5714,623
Dec. 31, 202125.6725.7325.6025.7025.707,141
Dec. 30, 202125.4825.6425.4725.6125.619,410
Dec. 29, 202125.6325.6325.4125.6325.6334,125
Dec. 28, 202125.5025.7325.4625.6025.6022,435
Dec. 27, 202125.5825.6025.5825.5825.584,918
Dec. 23, 202125.6125.6225.5525.5825.589,688
Dec. 22, 202125.4825.5925.4625.5225.5213,707
Dec. 21, 202125.5825.5825.3525.4325.4326,226
Dec. 20, 202125.4825.5625.3625.4925.497,655
Dec. 17, 202125.4925.5925.4525.5025.5025,596
Dec. 16, 202125.4925.5325.4425.5125.5112,996
Dec. 15, 202125.5025.5925.4025.4925.4920,140
Dec. 14, 202125.4425.5425.3325.4025.4023,484
Dec. 13, 202125.5925.5925.3325.4425.4424,588
Dec. 10, 202125.6825.6825.4025.4625.4624,649
Dec. 09, 202125.5425.7025.5425.6925.697,298
Dec. 08, 202125.6825.6825.4625.5525.559,077
Dec. 07, 202125.5325.6425.4025.4025.4012,382
Dec. 06, 202125.8525.8525.4125.5025.5012,029
Dec. 03, 202125.4925.5425.3325.4025.4012,049
Dec. 02, 202125.5425.5525.3725.5425.546,208
Dec. 01, 202125.3525.5325.3525.3825.3815,211
Nov. 30, 202125.4025.4825.3025.3025.3020,670
Nov. 29, 202125.4025.4025.3625.4025.4023,486
Nov. 26, 202125.7725.7725.3325.3925.394,396
Nov. 24, 202125.4525.6325.4025.5025.506,877
Nov. 23, 202125.3825.4125.3225.3325.337,932
Nov. 22, 202125.4025.4025.3125.3125.317,984
Nov. 19, 202125.3225.4225.3225.4225.426,803
Nov. 18, 202125.3225.4125.3025.3625.366,839
Nov. 17, 202125.4325.4325.3825.3925.392,922
Nov. 16, 202125.3525.3825.1625.3325.3315,430
Nov. 15, 202125.3625.3825.3525.3525.3510,230
Nov. 12, 202125.3625.4125.3625.3825.388,203
Nov. 11, 202125.4125.4325.3025.3525.3518,986
Nov. 10, 202125.8025.8025.3625.3725.3714,938
Nov. 09, 202125.5125.5525.4525.5225.5211,106
Nov. 08, 202125.6125.6125.4925.4925.4913,191
Nov. 05, 202125.4425.5025.4225.4225.4211,421
Nov. 04, 202125.3525.5025.3525.4425.447,062
Nov. 03, 202125.4725.4725.3525.4225.4215,297
Nov. 02, 202125.3525.5225.3525.4625.4629,453
Nov. 01, 202125.4225.4225.2725.4025.4020,000
Oct. 29, 202125.4425.4425.2125.3825.3831,238
Oct. 28, 202125.4725.5125.3825.4025.4033,303
Oct. 28, 20210.492188 Dividend
Oct. 27, 202125.9025.9825.9025.9225.439,310
Oct. 26, 202125.8025.9825.8025.9425.4515,295
Oct. 25, 202125.7925.8825.7525.8825.3911,710
Oct. 22, 202125.8225.8525.8225.8525.3612,721
Oct. 21, 202125.8425.8425.8025.8425.3510,993
Oct. 20, 202125.8325.8525.7325.8025.3110,574
Oct. 19, 202125.7525.8525.6425.8425.3510,908
Oct. 18, 202125.7725.9025.7325.8525.369,768
Oct. 15, 202125.8025.8425.7125.8125.329,949
Oct. 14, 202125.7425.9025.7425.8525.3619,839
Oct. 13, 202125.6525.7725.5625.7725.286,112
Oct. 12, 202125.6725.6825.4325.6525.1621,089
Oct. 11, 202125.6425.6725.5425.6725.187,429
Oct. 08, 202125.6125.6225.5525.6025.1115,830
Oct. 07, 202125.5825.6125.5325.6125.1216,851
Oct. 06, 202125.5225.5825.4225.5825.096,006
Oct. 05, 202125.4225.5025.4125.5025.0213,639
Oct. 04, 202125.5925.5925.4125.4724.9910,986
Oct. 01, 202125.4625.5925.4625.5925.103,558
Sep. 30, 202125.5325.5925.3925.5925.1015,651
Sep. 29, 202125.4625.5525.4625.5525.065,250
Sep. 28, 202125.4025.4625.2825.4624.9818,255
Sep. 27, 202125.5125.5125.3925.4624.9810,315
Sep. 24, 202125.5125.5525.4725.5125.038,766
Sep. 23, 202125.5325.5325.4025.5125.038,406
Sep. 22, 202125.3525.5425.3525.5425.0516,455
Sep. 21, 202125.4625.4725.3125.3824.907,378
Sep. 20, 202125.4025.4025.3125.3524.8716,411
Sep. 17, 202125.5425.5425.4625.4825.006,476
Sep. 16, 202125.4025.5825.3825.5825.0924,181
Sep. 15, 202125.3825.4025.3225.4024.9221,579
Sep. 14, 202125.4025.4025.3525.4024.9214,339
Sep. 13, 202125.3525.4025.3525.4024.9119,588
Sep. 10, 202125.3525.3925.3425.3524.8728,273
Sep. 09, 202125.3925.4025.3425.3824.8916,086
Sep. 08, 202125.3825.4025.3625.4024.9236,126
Sep. 07, 202125.3425.4125.3325.4124.9315,603
Sep. 03, 202125.3825.3925.3425.3524.8716,248
Sep. 02, 202125.3025.3925.3025.3924.915,305
Sep. 01, 202125.3525.4025.3025.3224.8425,295
Aug. 31, 202125.3825.4225.3025.4224.9412,815
Aug. 30, 202125.3025.3925.3025.3924.9111,105
Aug. 27, 202125.2625.3425.2625.3124.8318,768
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...