Mail

Canada Markets closed

S&P/TSX
20,197.61
+15.69(+0.08%)
S&P 500
3,901.36
+0.57(+0.01%)
DOW
31,261.90
+8.77(+0.03%)
CAD/USD
0.7790
-0.0009(-0.1207%)
CRUDE OIL
110.35
+0.46(+0.42%)
BTC-CAD
37,949.14
+73.23(+0.19%)

Atlas Corp. (ATCO)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

12.41

+0.12

(+0.98%)

At close: 04:00PM EDT

12.37

-0.04

(-0.32%)

After hours:

07:16PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 20, 2022	12.45	12.46	12.12	12.41	12.41	404,600
May 19, 2022	12.05	12.46	12.05	12.29	12.29	503,700
May 18, 2022	12.40	12.47	11.99	12.11	12.11	559,400
May 17, 2022	13.01	13.13	12.46	12.53	12.53	1,110,100
May 16, 2022	12.55	12.91	12.51	12.72	12.72	839,100
May 13, 2022	11.79	12.55	11.79	12.51	12.51	1,579,700
May 12, 2022	11.78	11.89	11.03	11.81	11.81	1,638,900
May 11, 2022	12.79	12.90	12.29	12.32	12.32	657,500
May 10, 2022	12.82	13.00	12.52	12.78	12.78	679,800
May 09, 2022	12.55	12.70	12.36	12.62	12.62	1,219,000
May 06, 2022	12.78	12.91	12.56	12.78	12.78	607,100
May 05, 2022	12.89	13.05	12.44	12.78	12.78	545,600
May 04, 2022	12.95	13.03	12.65	12.95	12.95	451,900
May 03, 2022	12.66	12.88	12.64	12.87	12.87	520,600
May 02, 2022	12.31	12.57	12.26	12.57	12.57	721,700
Apr 29, 2022	12.68	12.71	12.34	12.36	12.36	748,100
Apr 28, 2022	12.63	12.71	12.35	12.64	12.64	546,300
Apr 27, 2022	12.31	12.65	12.27	12.57	12.57	833,400
Apr 26, 2022	12.77	12.77	12.32	12.32	12.32	790,600
Apr 25, 2022	12.82	12.90	12.26	12.88	12.88	1,530,700
Apr 22, 2022	13.21	13.28	12.92	12.97	12.97	499,300
Apr 21, 2022	13.73	13.78	13.11	13.19	13.19	530,900
Apr 20, 2022	13.68	13.79	13.44	13.58	13.58	499,600
Apr 19, 2022	13.63	13.89	13.50	13.56	13.56	599,700
Apr 18, 2022	13.37	13.71	13.31	13.58	13.58	545,700
Apr 14, 2022	13.35	13.54	13.31	13.45	13.45	866,400
Apr 13, 2022	13.26	13.49	13.22	13.32	13.32	775,000
Apr 12, 2022	13.14	13.28	13.04	13.20	13.20	624,800
Apr 11, 2022	13.15	13.17	12.82	13.05	13.05	3,878,200
Apr 08, 2022	13.30	13.46	13.16	13.22	13.22	738,300
Apr 07, 2022	13.35	13.53	13.20	13.32	13.32	495,600
Apr 06, 2022	13.62	13.63	13.32	13.41	13.41	1,022,200
Apr 05, 2022	14.24	14.28	13.75	13.78	13.78	782,800
Apr 04, 2022	14.56	14.73	14.13	14.32	14.32	751,900
Apr 01, 2022	14.61	14.89	14.44	14.69	14.69	591,300
Mar 31, 2022	15.52	15.59	14.66	14.68	14.68	962,600
Mar 30, 2022	15.52	15.63	15.36	15.54	15.54	1,091,400
Mar 29, 2022	15.43	15.51	15.03	15.50	15.50	611,800
Mar 28, 2022	15.25	15.39	15.13	15.36	15.36	397,400
Mar 25, 2022	15.15	15.21	14.95	15.20	15.20	801,500
Mar 24, 2022	15.21	15.21	15.02	15.12	15.12	317,000
Mar 23, 2022	15.20	15.45	15.19	15.22	15.22	478,500
Mar 22, 2022	15.41	15.55	15.20	15.28	15.28	409,000
Mar 21, 2022	15.23	15.41	15.11	15.28	15.28	514,600
Mar 18, 2022	15.38	15.38	15.06	15.23	15.23	1,098,400
Mar 17, 2022	15.12	15.43	15.12	15.40	15.40	621,000
Mar 16, 2022	14.88	15.22	14.85	15.21	15.21	513,500
Mar 15, 2022	14.83	14.83	14.43	14.76	14.76	510,100
Mar 14, 2022	15.06	15.15	14.56	14.75	14.75	702,100
Mar 11, 2022	15.20	15.55	15.08	15.10	15.10	1,111,800
Mar 10, 2022	14.73	15.26	14.72	15.17	15.17	1,417,900
Mar 09, 2022	14.68	14.94	14.62	14.81	14.81	990,300
Mar 08, 2022	14.10	14.56	14.04	14.38	14.38	1,138,400
Mar 07, 2022	14.51	14.64	14.01	14.03	14.03	1,117,500
Mar 04, 2022	14.66	14.66	14.25	14.62	14.62	825,700
Mar 03, 2022	14.50	14.82	14.50	14.72	14.72	658,900
Mar 02, 2022	14.32	14.53	14.18	14.45	14.45	632,100
Mar 01, 2022	14.44	14.57	14.11	14.17	14.17	836,800
Feb 28, 2022	14.30	14.47	14.16	14.43	14.43	738,000
Feb 25, 2022	14.22	14.61	14.22	14.54	14.54	723,800
Feb 24, 2022	13.80	14.24	13.72	14.22	14.22	1,154,200
Feb 23, 2022	14.54	14.57	14.16	14.29	14.29	634,200
Feb 22, 2022	14.57	14.88	14.39	14.47	14.47	919,200
Feb 18, 2022	14.57	14.73	14.37	14.67	14.67	1,608,000
Feb 17, 2022	14.69	14.98	14.30	14.76	14.76	3,869,000
Feb 16, 2022	15.90	16.23	15.86	16.06	16.06	582,100
Feb 15, 2022	15.88	16.04	15.79	15.94	15.94	557,300
Feb 14, 2022	15.53	15.72	15.40	15.67	15.67	560,800
Feb 11, 2022	15.80	16.00	15.36	15.62	15.62	885,200
Feb 10, 2022	15.90	16.18	15.78	15.87	15.87	796,300
Feb 09, 2022	15.71	15.95	15.64	15.91	15.91	660,300
Feb 08, 2022	15.63	15.69	15.38	15.56	15.56	683,900
Feb 07, 2022	15.47	15.74	15.35	15.63	15.63	740,600
Feb 04, 2022	15.24	15.42	15.13	15.35	15.35	473,800
Feb 03, 2022	15.40	15.52	15.25	15.32	15.32	589,000
Feb 02, 2022	14.96	15.54	14.95	15.41	15.41	870,900
Feb 01, 2022	14.51	14.93	14.40	14.86	14.86	1,163,800
Jan 31, 2022	14.40	14.62	14.14	14.46	14.46	557,900
Jan 28, 2022	14.00	14.40	13.99	14.38	14.38	481,700
Jan 27, 2022	13.94	14.24	13.87	13.99	13.99	450,000
Jan 26, 2022	13.93	14.15	13.73	13.79	13.79	431,800
Jan 25, 2022	13.60	13.77	13.42	13.72	13.72	470,600
Jan 24, 2022	13.59	13.83	13.13	13.78	13.78	1,339,700
Jan 21, 2022	14.02	14.26	13.69	13.84	13.84	826,500
Jan 20, 2022	14.39	14.49	14.23	14.27	14.27	335,000
Jan 19, 2022	14.64	14.75	14.35	14.39	14.39	744,400
Jan 19, 2022	0.125 Dividend
Jan 18, 2022	14.92	14.97	14.67	14.75	14.63	465,000
Jan 14, 2022	14.75	14.95	14.66	14.87	14.74	540,900
Jan 13, 2022	14.62	15.15	14.59	14.82	14.69	903,500
Jan 12, 2022	14.66	14.71	14.41	14.62	14.50	345,300
Jan 11, 2022	14.31	14.63	14.25	14.54	14.42	360,300
Jan 10, 2022	14.38	14.53	14.18	14.35	14.23	647,500
Jan 07, 2022	14.11	14.33	14.08	14.29	14.17	610,400
Jan 06, 2022	14.23	14.33	14.00	14.12	14.00	323,000
Jan 05, 2022	14.45	14.57	14.10	14.16	14.04	430,000
Jan 04, 2022	14.29	14.43	14.16	14.37	14.25	530,400
Jan 03, 2022	14.28	14.56	14.22	14.25	14.13	316,300
Dec 31, 2021	14.00	14.25	13.88	14.18	14.06	278,700
Dec 30, 2021	14.06	14.27	14.03	14.07	13.95	277,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...