Canada Markets open in 4 hrs 18 mins

Atlas Corp. (ATCO-PH)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
24.98-0.10 (-0.40%)
At close: 03:56PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 17, 2022------
May 16, 202225.0825.0824.9624.9824.986,861
May 13, 202225.0425.1024.9125.0825.0818,065
May 12, 202224.9024.9724.8424.9724.9715,615
May 11, 202224.9625.1124.9024.9924.9911,918
May 10, 202225.0025.0424.9224.9424.9422,546
May 09, 202225.0025.0424.8724.9324.9337,074
May 06, 202225.0125.1025.0025.0225.0229,433
May 05, 202225.0825.1625.0525.0925.0912,427
May 04, 202225.1325.1625.0925.1625.1612,490
May 03, 202225.1125.1725.1125.1125.119,511
May 02, 202225.3025.3525.1025.1725.1726,818
Apr 29, 202225.2125.4225.1025.4225.4238,527
Apr 28, 202225.3725.3725.1225.2225.2238,046
Apr 27, 202225.5025.6725.4925.6725.6725,120
Apr 26, 202225.4725.6025.4725.4925.4915,221
Apr 25, 202225.4225.5025.4025.4725.473,910
Apr 22, 202225.4025.4925.4025.4725.475,736
Apr 21, 202225.5925.5925.4425.4425.4419,155
Apr 20, 202225.4425.5225.4425.4825.4810,251
Apr 19, 202225.5725.5725.4125.4425.444,012
Apr 18, 202225.3625.5725.3625.5725.5726,585
Apr 14, 202225.3725.5025.3625.4725.4715,543
Apr 13, 202225.5725.6025.3625.3625.3627,295
Apr 12, 202225.5925.6025.4125.5725.578,038
Apr 11, 202225.6025.6025.4925.5825.5813,040
Apr 08, 202225.5725.6125.4925.6025.608,443
Apr 07, 202225.4425.5625.4025.4825.4832,179
Apr 06, 202225.4525.4625.4125.4425.448,165
Apr 05, 202225.4525.5325.4325.4625.469,326
Apr 04, 202225.6925.6925.4325.4525.458,088
Apr 01, 202225.5025.5625.4225.4325.438,838
Mar 31, 202225.5325.6725.4025.4025.4012,561
Mar 30, 202225.6025.6625.6025.6425.646,239
Mar 29, 202225.4025.6025.4025.6025.6013,734
Mar 28, 202225.7025.7025.3525.4125.418,000
Mar 25, 202225.4525.7325.3325.7325.7313,075
Mar 24, 202225.3525.4425.3125.3325.3318,372
Mar 23, 202225.2525.5525.2525.4925.496,956
Mar 22, 202225.2825.4725.2725.3725.375,459
Mar 21, 202225.3525.4025.1725.2225.2214,281
Mar 18, 202225.3325.3525.2425.2625.2615,387
Mar 17, 202225.2525.4525.2325.3225.3217,239
Mar 16, 202225.1025.2325.0825.1025.1017,874
Mar 15, 202225.2525.2724.9725.0825.0813,309
Mar 14, 202225.3025.3025.0425.0425.0418,954
Mar 11, 202225.1025.2325.0725.1725.1711,085
Mar 10, 202225.1725.1725.0825.1125.1113,388
Mar 09, 202225.0225.1725.0225.1125.118,396
Mar 08, 202225.0125.0724.9525.0225.0218,742
Mar 07, 202225.1525.1525.0025.0225.0212,590
Mar 04, 202225.1225.1425.0925.1125.117,032
Mar 03, 202225.1925.2325.1125.1625.163,699
Mar 02, 202225.1025.2025.0725.1925.1920,524
Mar 01, 202225.0625.2225.0625.2025.2013,795
Feb 28, 202225.2225.2225.0425.0625.0611,811
Feb 25, 202225.1025.2325.1025.1325.1318,952
Feb 24, 202225.0025.1925.0025.1925.1956,153
Feb 23, 202225.2625.2625.0925.1625.1644,165
Feb 22, 202225.1525.2725.1525.2425.2411,639
Feb 18, 202225.2125.2725.1925.1925.195,926
Feb 17, 202225.2425.2725.2025.2725.2711,315
Feb 16, 202225.1025.2425.1025.2425.2424,643
Feb 15, 202225.1025.2425.1025.1725.1721,871
Feb 14, 202225.2725.2725.1325.1325.1321,481
Feb 11, 202225.3725.3725.2425.2925.2913,181
Feb 10, 202225.2225.3225.1825.2725.2715,163
Feb 09, 202225.2425.3325.2225.2825.2812,693
Feb 08, 202225.2525.2525.2025.2125.218,388
Feb 07, 202225.3325.4225.2225.2325.2313,682
Feb 04, 202225.2725.3725.1625.2025.2013,679
Feb 03, 202225.3825.3825.1825.2725.2735,354
Feb 02, 202225.4725.4725.2525.4025.4029,636
Feb 01, 202225.3425.4325.3125.3225.3218,372
Jan 31, 202225.2525.4025.2325.3325.3335,339
Jan 28, 202225.2125.3025.2025.2425.2437,696
Jan 27, 202225.4025.5325.2025.2025.2043,446
Jan 27, 20220.492188 Dividend
Jan 26, 202225.8225.9325.6825.8425.3519,172
Jan 25, 202225.7025.9525.6325.7125.2221,976
Jan 24, 202225.7025.7825.6025.7725.2833,520
Jan 21, 202225.7325.9025.7025.8325.3418,671
Jan 20, 202225.7525.9325.7525.8025.3116,358
Jan 19, 202225.9425.9525.7025.7025.2119,097
Jan 18, 202225.8325.8425.7525.8125.3222,037
Jan 14, 202225.8025.8525.7125.7725.2811,884
Jan 13, 202225.8525.9125.7925.7925.3018,893
Jan 12, 202225.9725.9725.8325.8525.363,440
Jan 11, 202225.6725.9325.6725.8225.3320,730
Jan 10, 202225.6825.7725.5125.7625.2722,675
Jan 07, 202225.6725.6925.6125.6925.2012,081
Jan 06, 202225.5225.7525.4825.7125.2223,278
Jan 05, 202225.5625.7525.5425.5525.069,864
Jan 04, 202225.6325.6925.5825.6025.1215,542
Jan 03, 202225.6125.6725.5125.5725.0814,623
Dec 31, 202125.6725.7325.6025.7025.217,141
Dec 30, 202125.4825.6425.4725.6125.129,410
Dec 29, 202125.6325.6325.4125.6325.1434,125
Dec 28, 202125.5025.7325.4625.6025.1122,435
Dec 27, 202125.5825.6025.5825.5825.094,918
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...