Canada Markets close in 13 mins

Atlas Corp. (ATCO-PH)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
25.40-0.14 (-0.55%)
As of 02:39PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec. 03, 202125.4925.5425.3325.4025.4011,338
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
Aug. 26, 202125.2825.3025.2525.2624.7822,075
Aug. 25, 202125.3525.3525.2625.3524.8723,784
Aug. 24, 202125.2625.3525.2625.3524.8718,022
Aug. 23, 202125.2425.3025.2425.3024.8226,012
Aug. 20, 202125.3025.3025.2525.3024.8220,402
Aug. 19, 202125.2925.3025.2525.3024.8220,624
Aug. 18, 202125.3025.3025.2525.2924.8133,906
Aug. 17, 202125.2525.3025.2525.3024.8220,864
Aug. 16, 202125.2925.3025.2225.2924.8133,583
Aug. 13, 202125.2325.3025.2225.2824.8015,512
Aug. 12, 202125.1625.3025.1625.3024.8216,301
Aug. 11, 202125.2225.2925.0825.1424.6655,140
Aug. 10, 202125.2825.2925.2725.2724.7936,189
Aug. 09, 202125.3025.3025.2725.2924.8113,107
Aug. 06, 202125.3325.3525.2825.3024.8229,112
Aug. 05, 202125.2325.3525.2325.3324.8529,005
Aug. 04, 202125.2225.2925.2125.2824.8020,611
Aug. 03, 202125.2225.2925.2025.2924.8121,549
Aug. 02, 202125.2125.2925.1625.2924.8117,065
Jul. 30, 202125.2825.2925.2025.2924.8127,884
Jul. 29, 202125.3325.3325.2025.2924.8137,355
Jul. 28, 202125.3825.3825.2025.3324.8561,140
Jul. 28, 20210.492188 Dividend
Jul. 27, 202125.7125.8825.6425.7424.7751,700
Jul. 26, 202125.7525.7525.6125.6524.68111,877
Jul. 23, 202125.6125.7125.6125.7124.7430,402
Jul. 22, 202125.6325.7225.4825.6724.7073,655
Jul. 21, 202125.7525.7525.6125.6324.6620,221
Jul. 20, 202125.7325.8125.6225.7024.7324,636
Jul. 19, 202125.6325.6625.5525.6624.6918,419
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...