Canada markets close in 4 hours 23 minutes

Atlas Corp. (ATCOL)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
24.91-0.08 (-0.32%)
As of 11:30AM EDT. Market open.
Time Period:
Aug 12, 2021 - Aug 12, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 202224.9024.9124.9024.9124.912,830
Aug 11, 202224.5024.9924.4724.9924.9924,100
Aug 10, 202224.6525.0524.2524.4524.4532,100
Aug 09, 202225.0525.0524.6024.6024.6035,100
Aug 08, 202225.0025.1024.8425.0525.0517,100
Aug 05, 202224.5025.2024.5025.0025.0037,700
Aug 04, 202225.3925.5525.3125.5525.55900
Aug 03, 202225.2625.2625.2625.2625.26-
Aug 02, 202225.2625.2625.2625.2625.26-
Aug 01, 202225.1825.4725.1825.2625.262,500
Jul 29, 202225.1825.1825.1825.1825.18400
Jul 28, 202225.2025.2925.2025.2925.291,500
Jul 27, 202225.2525.2725.0125.1525.156,300
Jul 26, 202225.3325.3525.2625.3525.351,800
Jul 25, 202225.4025.4025.4025.4025.40100
Jul 22, 202225.4825.5525.4025.5425.541,200
Jul 21, 202225.4125.4125.4125.4125.41200
Jul 20, 202225.4525.4525.2825.4525.451,100
Jul 19, 202225.6025.6025.6025.6025.60-
Jul 18, 202225.6025.6025.6025.6025.60300
Jul 15, 202225.3025.3025.2025.2025.201,100
Jul 14, 202225.6925.6925.6925.6925.69-
Jul 14, 20220.445 Dividend
Jul 13, 202225.4125.7225.3825.6925.251,500
Jul 12, 202225.4825.7025.4825.7025.25700
Jul 11, 202225.4325.6925.4325.6925.251,000
Jul 08, 202225.7425.7425.7425.7425.29-
Jul 07, 202225.7425.7425.7425.7425.29-
Jul 06, 202225.7525.7525.7425.7425.29500
Jul 05, 202225.5925.5925.5925.5925.15100
Jul 01, 202225.7925.9425.4825.4825.042,300
Jun 30, 202225.3625.3625.3625.3624.92-
Jun 29, 202225.3625.3625.3625.3624.92-
Jun 28, 202225.3625.3625.3625.3624.92-
Jun 27, 202225.3125.3625.3125.3624.92900
Jun 24, 202225.3725.7025.3725.4725.031,900
Jun 23, 202225.0825.3725.0825.3724.93600
Jun 22, 202225.1925.3525.1925.3524.911,000
Jun 21, 202225.1525.3725.1325.3724.93900
Jun 17, 202225.0825.2525.0825.2524.811,900
Jun 16, 202225.2025.2325.0225.1024.6614,100
Jun 15, 202225.0825.2925.0825.2224.782,100
Jun 14, 202225.0925.1525.0325.1524.711,700
Jun 13, 202225.3325.3325.1025.1024.673,700
Jun 10, 202225.5325.5325.4225.4224.971,900
Jun 09, 202225.6525.6525.6525.6525.21400
Jun 08, 202225.6425.6425.6025.6025.16700
Jun 07, 202225.5125.6525.5025.6525.20900
Jun 06, 202225.7825.7825.5025.5025.061,500
Jun 03, 202225.7025.7225.7025.7225.27700
Jun 02, 202225.7125.7725.7125.7125.261,700
Jun 01, 202225.8425.8425.7525.7525.301,100
May 31, 202225.7725.7725.7725.7725.32100
May 27, 202225.6725.8325.6725.8325.382,400
May 26, 202225.6025.6025.6025.6025.16300
May 25, 202225.4425.4825.4025.4825.041,200
May 24, 202225.3025.3925.2025.3924.952,100
May 23, 202225.4825.5025.4825.5025.06400
May 20, 202225.3025.4225.3025.4224.981,200
May 19, 202224.7025.0724.7025.0724.641,400
May 18, 202225.5025.5324.6024.6324.2015,600
May 17, 202225.5325.6025.5325.6025.16900
May 16, 202225.1725.3025.1125.2724.834,100
May 13, 202225.4425.7524.8025.1724.736,300
May 12, 202225.2025.4925.2025.4925.055,600
May 11, 202225.3025.3525.2125.2124.772,900
May 10, 202225.3625.5225.2025.3024.863,100
May 09, 202225.4325.4325.3525.3524.914,600
May 06, 202225.4525.4825.4525.4625.021,000
May 05, 202225.5525.5525.2725.4825.044,500
May 04, 202225.8225.8225.8225.8225.37300
May 03, 202225.7825.8125.6425.7625.312,800
May 02, 202225.5025.7925.5025.5025.06600
Apr 29, 202225.5525.6725.5225.5225.08700
Apr 28, 202225.5025.5025.5025.5025.06800
Apr 27, 202225.8425.8425.8425.8425.39100
Apr 26, 202225.8425.8425.8425.8425.39-
Apr 25, 202225.7525.8425.6525.8425.39600
Apr 22, 202225.9425.9425.6625.6625.221,100
Apr 21, 202225.8525.8525.8525.8525.40400
Apr 20, 202225.8325.9425.8325.9025.452,100
Apr 19, 202225.7525.8525.7525.8525.402,300
Apr 18, 202225.9025.9025.9025.9025.45500
Apr 14, 202225.7525.9225.6625.9225.4711,200
Apr 13, 202225.6625.8225.6025.6025.164,000
Apr 13, 20220.445 Dividend
Apr 12, 202226.0526.0526.0526.0525.161,000
Apr 11, 202225.9626.1525.9626.1525.264,200
Apr 08, 202226.3026.3026.0126.0125.121,700
Apr 07, 202226.1026.1026.0126.0125.12800
Apr 06, 202226.0326.0326.0326.0325.141,000
Apr 05, 202226.1526.1526.1526.1525.26300
Apr 04, 202226.3726.3725.9626.1525.262,500
Apr 01, 202226.3326.3326.1726.1725.27900
Mar 31, 202226.3126.3126.0326.0325.14800
Mar 30, 202226.0826.0826.0826.0825.19100
Mar 29, 202226.0526.0826.0026.0825.19700
Mar 28, 202226.3026.3026.0026.0025.11600
Mar 25, 202226.1026.1026.1026.1025.21100
Mar 24, 202225.9926.3025.9926.1025.215,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...