Canada markets open in 7 hours 21 minutes

Atlas Corp. (ATCO-PH)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
21.25+0.03 (+0.14%)
At close: 04:00PM EDT
Time Period:
Sept 29, 2021 - Sept 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 28, 202221.2521.3021.1521.2521.2515,134
Sept 27, 202221.1221.3020.9021.2221.2226,297
Sept 26, 202221.7521.8021.2821.2821.2817,427
Sept 23, 202222.0022.0521.4021.7121.7118,500
Sept 22, 202222.0022.1321.9522.0622.0612,778
Sept 21, 202222.0622.1921.9022.0022.0019,925
Sept 20, 202222.1122.1122.0022.0822.0818,281
Sept 19, 202222.2022.2822.0822.1122.1114,844
Sept 16, 202222.2922.3721.8922.1722.1726,316
Sept 15, 202222.5122.5322.3822.3822.385,875
Sept 14, 202222.3022.5222.2722.4622.4612,084
Sept 13, 202222.2422.3322.1722.2222.2213,845
Sept 12, 202222.0722.4022.0722.3022.306,732
Sept 09, 202222.0522.4022.0522.1322.1313,663
Sept 08, 202221.8722.6021.8522.0222.0230,440
Sept 07, 202221.9022.0921.6821.8021.8022,102
Sept 06, 202222.2022.2121.8121.9021.9027,948
Sept 02, 202222.0322.4122.0322.1522.1514,647
Sept 01, 202222.2322.2322.0022.0022.0012,111
Aug 31, 202222.6423.3022.0622.0622.0689,340
Aug 30, 202222.8522.9122.6422.7322.7317,032
Aug 29, 202223.4223.4222.5822.7022.7021,049
Aug 26, 202221.9524.0021.9123.4223.42180,552
Aug 25, 202221.8721.9921.7621.8021.8018,165
Aug 24, 202221.6422.0021.6421.7921.7930,731
Aug 23, 202221.9622.0421.7321.8021.8052,515
Aug 22, 202222.0022.1321.8022.0722.0736,702
Aug 19, 202222.1722.3222.0022.1422.1435,871
Aug 18, 202222.6522.7322.2722.3222.3238,026
Aug 17, 202223.0023.0022.5022.7322.7329,192
Aug 16, 202222.7423.1922.7423.1123.1143,610
Aug 15, 202222.4522.7422.3022.7422.7418,530
Aug 12, 202222.0022.5021.9922.4522.4529,246
Aug 11, 202222.3922.7021.9021.9421.9481,348
Aug 10, 202220.6522.8320.6122.4822.48235,269
Aug 09, 202222.0022.0020.1621.0921.09376,240
Aug 08, 202223.2523.5022.0622.3822.38215,876
Aug 05, 202222.8224.5022.3923.1123.11216,894
Aug 04, 202225.0125.1224.9024.9524.9515,761
Aug 03, 202225.1425.1425.0625.1025.106,637
Aug 02, 202225.1025.1025.0025.0925.0912,077
Aug 01, 202224.9925.1024.9525.1025.107,375
Jul 29, 202224.9125.2124.9024.9824.9835,915
Jul 28, 202224.9625.0024.8224.9824.9821,714
Jul 28, 20220.492188 Dividend
Jul 27, 202225.3225.3625.2025.3624.8717,499
Jul 26, 202225.3025.3325.2025.2124.725,710
Jul 25, 202225.3225.3525.1825.3524.8611,172
Jul 22, 202225.2225.2525.1525.2224.7312,022
Jul 21, 202225.3225.3225.2225.2224.7311,909
Jul 20, 202225.2925.3925.2125.3124.825,515
Jul 19, 202225.2425.3325.1325.3024.816,507
Jul 18, 202225.2025.4224.9925.3224.8212,825
Jul 15, 202225.0925.2024.9625.2024.714,972
Jul 14, 202225.0025.0424.9925.0024.513,893
Jul 13, 202225.0525.1625.0025.0224.533,491
Jul 12, 202225.0125.0824.9925.0624.579,328
Jul 11, 202224.7225.0124.7025.0024.5111,085
Jul 08, 202224.6724.7524.6724.6724.196,583
Jul 07, 202224.6224.7824.6224.6524.1712,869
Jul 06, 202224.6524.7924.5924.6224.145,435
Jul 05, 202224.7024.7024.6024.6924.2115,015
Jul 01, 202224.8224.8424.7024.7224.244,070
Jun 30, 202224.8224.9224.7624.7624.287,805
Jun 29, 202224.8124.9524.8124.8724.393,797
Jun 28, 202224.8324.9024.7624.8724.398,278
Jun 27, 202224.8224.9224.6624.7124.239,249
Jun 24, 202224.4825.0124.4324.6424.1611,278
Jun 23, 202224.5424.5424.3524.3523.889,343
Jun 22, 202224.5824.5824.3024.3523.8814,744
Jun 21, 202224.4124.6824.2524.5024.0217,590
Jun 17, 202224.1324.5824.1324.4323.9615,113
Jun 16, 202225.1125.1124.0924.4223.9532,214
Jun 15, 202224.6725.1924.6725.1924.703,229
Jun 14, 202224.7025.0724.6724.6824.2029,943
Jun 13, 202224.9724.9724.7324.7824.3034,535
Jun 10, 202225.1225.2325.0625.0824.5928,905
Jun 09, 202225.2025.2425.1225.1924.7010,701
Jun 08, 202225.2325.3525.2125.2924.805,689
Jun 07, 202225.3725.3725.1925.3024.815,604
Jun 06, 202225.2425.3325.1125.2924.808,778
Jun 03, 202225.1025.4025.1025.2424.7511,435
Jun 02, 202225.3125.3125.1825.2324.745,311
Jun 01, 202225.2725.4625.2725.2724.7810,017
May 31, 202225.1025.5025.0425.4724.9821,645
May 27, 202225.1325.2025.0025.1724.6926,355
May 26, 202225.1225.1224.9525.0424.5520,878
May 25, 202224.9725.1524.9425.1224.6321,449
May 24, 202224.9024.9724.8324.9724.4821,363
May 23, 202224.9024.9424.7924.8024.3214,030
May 20, 202225.0525.1024.8224.9524.477,537
May 19, 202224.7225.0024.7224.9924.5012,379
May 18, 202224.8524.9724.4124.7224.2437,162
May 17, 202225.0025.0524.9024.9024.4214,850
May 16, 202225.0825.0824.9624.9824.506,861
May 13, 202225.0425.1024.9125.0824.5918,065
May 12, 202224.9024.9724.8424.9724.4915,615
May 11, 202224.9625.1124.9024.9924.5011,918
May 10, 202225.0025.0424.9224.9424.4622,546
May 09, 202225.0025.0424.8724.9324.4437,074
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...