Canada markets closed

Atlas Corp. (ATCOL)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
24.23+0.23 (+0.96%)
At close: 04:00PM EDT
Time Period:
Apr 18, 2023 - Apr 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 202424.2424.2424.2324.2324.23800
Apr 17, 202424.1824.2724.0024.0124.0110,500
Apr 16, 202424.1024.1824.1024.1224.121,100
Apr 15, 202424.4824.4824.3024.3124.311,700
Apr 12, 202424.3924.4724.3924.4724.47700
Apr 11, 202424.3024.4224.2824.2824.281,200
Apr 10, 202424.5524.7524.5524.7524.75700
Apr 09, 202424.5524.6524.5524.6524.651,700
Apr 08, 202424.5624.7424.5624.7424.741,400
Apr 05, 202424.8024.8024.8024.8024.80-
Apr 04, 202424.6124.8024.6124.8024.801,600
Apr 03, 202424.6924.6924.6124.6124.61500
Apr 02, 202424.7324.7324.7324.7324.73700
Apr 01, 202424.5524.6624.3824.4024.404,400
Mar 28, 202424.5524.6424.5524.5724.571,200
Mar 27, 202424.5624.5624.3724.3724.372,000
Mar 26, 202424.4424.4924.3324.3624.361,500
Mar 25, 202424.4424.5524.2524.5024.506,100
Mar 22, 202424.6724.6724.4324.4324.432,000
Mar 21, 202424.5624.5824.5224.5824.58700
Mar 20, 202424.4024.5124.4024.4024.40900
Mar 19, 202424.5024.5524.5024.5524.55600
Mar 18, 202424.3324.3324.3324.3324.33300
Mar 15, 202424.4024.4024.3324.3324.331,200
Mar 14, 202424.3924.3924.3924.3924.39300
Mar 13, 202424.4224.4224.3024.3924.392,100
Mar 12, 202424.3524.3524.3524.3524.352,000
Mar 11, 202424.3824.4024.3724.3724.371,500
Mar 08, 202424.3724.3724.3724.3724.37400
Mar 07, 202424.4524.4524.4324.4324.43300
Mar 06, 202424.3724.3724.3724.3724.37700
Mar 05, 202424.4524.4524.4524.4524.45800
Mar 04, 202424.3924.3924.3924.3924.39200
Mar 01, 202424.3524.3524.3524.3524.35500
Feb 29, 202424.3724.4524.2724.3324.335,300
Feb 28, 202424.3624.3624.3224.3224.32600
Feb 27, 202424.4324.4324.2724.2724.271,000
Feb 26, 202424.3824.4124.2624.2624.262,400
Feb 23, 202424.3824.3824.3824.3824.38200
Feb 22, 202424.2624.3724.2124.3724.372,800
Feb 21, 202424.2624.2624.2624.2624.26900
Feb 20, 202424.2524.2824.2024.2024.201,100
Feb 16, 202424.1624.2524.1524.2524.252,800
Feb 15, 202424.1724.1824.1524.1524.152,400
Feb 14, 202424.2124.2124.1724.1724.171,000
Feb 13, 202424.2324.2324.1524.1524.15600
Feb 12, 202424.2424.2424.2224.2224.221,100
Feb 09, 202424.1924.1924.1124.1824.182,400
Feb 08, 202424.1324.1324.1324.1324.13900
Feb 07, 202424.1524.1824.1524.1824.18900
Feb 06, 202424.1024.1924.1024.1924.191,600
Feb 05, 202424.1624.1924.1624.1924.191,500
Feb 02, 202424.1524.1524.0624.1124.111,900
Feb 01, 202424.2024.2024.0024.0024.002,800
Jan 31, 202424.1924.1924.0024.0024.004,300
Jan 30, 202424.0024.1124.0024.1124.11400
Jan 29, 202424.0824.0824.0024.0024.004,900
Jan 26, 202424.0624.0824.0524.0624.061,400
Jan 25, 202423.8824.0023.8524.0024.005,100
Jan 24, 202423.8223.8823.8023.8823.881,000
Jan 23, 202423.8223.8223.8223.8223.82600
Jan 22, 202423.8323.8723.8023.8023.801,500
Jan 19, 202423.7523.7523.6623.7523.7510,200
Jan 18, 202423.8923.9023.7023.8123.813,100
Jan 17, 202423.8023.8023.6523.7823.786,500
Jan 16, 202423.7724.1023.7523.9123.918,300
Jan 12, 202423.9724.0023.7623.7623.765,700
Jan 11, 202424.0224.1423.7424.1024.104,900
Jan 10, 202424.4124.4724.2024.3724.373,700
Jan 09, 202424.2824.4124.1524.4124.412,500
Jan 08, 202424.3324.3324.1124.1124.111,700
Jan 05, 202424.4224.4724.0724.4724.472,200
Jan 04, 202424.0324.3224.0124.3224.321,900
Jan 03, 202424.1424.3024.1424.2524.252,600
Jan 02, 202424.1924.2024.0224.2024.201,700
Dec 29, 202323.8724.2023.8624.1524.152,500
Dec 28, 202324.1424.1523.7723.9123.917,400
Dec 27, 202323.9224.0823.7724.0824.083,600
Dec 26, 202324.1024.1523.9323.9323.934,800
Dec 22, 202324.2024.2023.9023.9123.915,600
Dec 21, 202323.8824.2023.8624.2024.202,200
Dec 20, 202324.0624.1623.9724.1624.161,100
Dec 19, 202323.8924.1723.8624.1224.122,700
Dec 18, 202324.2024.2023.8523.8523.852,600
Dec 15, 202324.0024.0023.7523.7523.751,400
Dec 14, 202323.9023.9023.6523.8023.801,900
Dec 13, 202323.9023.9023.6823.7323.731,900
Dec 12, 202323.7523.7523.6023.7523.751,700
Dec 11, 202324.0024.0023.6823.7023.703,200
Dec 08, 202323.7523.8623.7123.7123.71700
Dec 07, 202323.8023.8023.6823.6923.69800
Dec 06, 202323.8423.8823.6323.6523.654,100
Dec 05, 202323.8523.9423.6023.6023.601,500
Dec 04, 202323.8923.9023.8023.8523.851,300
Dec 01, 202323.9223.9223.9223.9223.92600
Nov 30, 202323.6623.7923.5023.7223.721,500
Nov 29, 202323.5123.5323.5023.5023.50900
Nov 28, 202323.5823.6723.5723.6723.67600
Nov 27, 202323.6823.6823.5823.6623.662,300
Nov 24, 202323.5523.5623.5523.5623.561,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...