Canada markets closed

Atlas Corp. (ATCO-PH)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
25.63+0.02 (+0.08%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun. 11, 202125.6925.6925.5125.6325.6314,444
Jun. 10, 202125.5525.6125.5325.6125.617,357
Jun. 09, 202125.6625.6625.5025.6125.6126,518
Jun. 08, 202125.6125.6825.5725.6625.664,613
Jun. 07, 202125.6525.6525.5725.6525.6513,506
Jun. 04, 202125.5425.6525.5225.6525.653,199
Jun. 03, 202125.5925.6025.5525.6025.604,879
Jun. 02, 202125.6025.6225.5225.5825.5813,320
Jun. 01, 202125.6925.6925.5925.6225.627,335
May 28, 202125.6525.6925.5425.6925.6913,722
May 27, 202125.6625.6925.5025.6325.638,439
May 26, 202125.5525.6425.5525.6425.644,614
May 25, 202125.4825.6525.4825.6525.658,774
May 24, 202125.6425.6425.4625.5125.5115,589
May 21, 202125.6225.6225.5025.6025.606,583
May 20, 202125.5425.6325.4125.5725.5711,039
May 19, 202125.5025.5425.4525.5425.5411,216
May 18, 202125.4025.5525.3825.5525.5519,812
May 17, 202125.4025.4025.3725.4025.406,897
May 14, 202125.4925.5025.4125.4125.4111,198
May 13, 202125.2625.5025.2625.4925.4910,938
May 12, 202125.2225.4025.2225.2225.2223,858
May 11, 202125.3925.4025.2425.3725.3716,239
May 10, 202125.5025.5025.3725.4225.4212,132
May 07, 202125.5025.5025.4625.5025.5022,919
May 06, 202125.5025.5025.3125.5025.5011,211
May 05, 202125.5025.5025.4025.4725.4710,579
May 04, 202125.4025.4925.4025.4925.4910,908
May 03, 202125.3725.5025.3725.4925.4921,214
Apr. 30, 202125.5725.5725.3125.3125.3132,325
Apr. 29, 202125.5225.6625.5225.6225.625,209
Apr. 28, 202126.0026.0025.1925.6425.6428,242
Apr. 28, 20210.492188 Dividend
Apr. 27, 202126.1626.1626.1126.1625.675,870
Apr. 26, 202126.0626.2026.0626.1625.6715,036
Apr. 23, 202126.0626.0926.0026.0425.5510,242
Apr. 22, 202126.0526.0625.9626.0525.5615,370
Apr. 21, 202125.9526.0425.8526.0325.549,709
Apr. 20, 202125.8825.8825.8025.8125.3224,042
Apr. 19, 202125.8725.8925.7425.7425.2634,549
Apr. 16, 202125.6925.9525.6925.9525.4640,151
Apr. 15, 202125.8026.0025.7425.9525.4633,413
Apr. 14, 202125.9826.0325.8025.8025.3120,482
Apr. 13, 202125.9125.9825.8525.9125.4210,247
Apr. 12, 202125.9825.9825.9025.9125.424,739
Apr. 09, 202125.8825.9925.8825.9325.454,165
Apr. 08, 202126.0326.0325.9025.9225.444,386
Apr. 07, 202125.9526.1825.8926.0225.5317,032
Apr. 06, 202125.9425.9525.8425.9525.4619,619
Apr. 05, 202125.8925.9125.7525.8525.368,303
Apr. 01, 202125.8925.9525.7125.9425.4524,266
Mar. 31, 202125.9425.9525.6625.9525.4614,494
Mar. 30, 202125.7025.9525.7025.8325.3413,196
Mar. 29, 202125.7525.8125.7425.8025.315,072
Mar. 26, 202125.8025.8025.7025.7425.267,794
Mar. 25, 202125.7925.7925.7225.7625.286,156
Mar. 24, 202125.6325.8025.6325.8025.3114,573
Mar. 23, 202125.5925.7525.5925.6525.176,678
Mar. 22, 202125.5825.8025.5825.6325.1517,690
Mar. 19, 202125.5525.6325.5525.5925.111,950
Mar. 18, 202125.6825.6825.5525.5525.075,539
Mar. 17, 202125.5525.6825.5525.6725.193,826
Mar. 16, 202125.5325.7625.5225.6725.199,842
Mar. 15, 202125.5825.5925.5025.5825.1010,808
Mar. 12, 202125.5825.5825.4125.5025.023,139
Mar. 11, 202125.4225.5025.4225.5025.023,572
Mar. 10, 202125.3825.5025.3725.4925.019,466
Mar. 09, 202125.4025.4025.3525.3824.906,748
Mar. 08, 202125.2325.4025.2325.3824.908,819
Mar. 05, 202125.3725.3925.1825.2524.779,013
Mar. 04, 202125.4025.4025.2625.3524.8713,517
Mar. 03, 202125.1525.4625.1525.4024.928,019
Mar. 02, 202125.1525.4625.1525.3024.8214,405
Mar. 01, 202125.2325.2425.0425.1124.6410,132
Feb. 26, 202125.0425.1825.0025.1524.6816,248
Feb. 25, 202125.0925.0925.0025.0224.5510,669
Feb. 24, 202125.0425.1025.0425.0524.5812,608
Feb. 23, 202125.0625.2325.0325.0424.5714,969
Feb. 22, 202125.1125.1125.0525.0524.5810,086
Feb. 19, 202125.0825.1525.0725.1124.6413,594
Feb. 18, 202125.1425.3525.0625.1524.6823,616
Feb. 17, 202125.0025.4125.0025.2624.7812,270
Feb. 16, 202125.0625.3225.0025.0024.5315,289
Feb. 12, 202125.3025.3425.0725.1824.7116,164
Feb. 11, 202125.2425.3025.1025.3024.8217,301
Feb. 10, 202125.2125.2725.0625.2524.7738,849
Feb. 09, 202125.2225.4225.2025.2024.7330,106
Feb. 08, 202125.4025.4025.1725.2224.7519,030
Feb. 05, 202125.2125.3425.1425.2824.8013,926
Feb. 04, 202125.0025.2625.0025.1524.6818,778
Feb. 03, 202125.1525.1525.0025.0024.5315,016
Feb. 02, 202124.9025.1624.9025.0024.5315,925
Feb. 01, 202125.0125.2324.8624.8824.4127,109
Jan. 29, 202125.2125.2124.8624.9824.5124,317
Jan. 28, 202125.4025.4025.0625.2024.7226,344
Jan. 28, 20210.492188 Dividend
Jan. 27, 202125.4925.5525.4025.4724.5116,676
Jan. 26, 202125.5225.5725.4125.4424.4817,479
Jan. 25, 202125.7325.7325.5125.6024.639,211
Jan. 22, 202125.6325.6825.4225.6624.698,907
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...