S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NYSE
Atlas Corporation (ATCO-D)
Atlas Corporation (ATCO-D) Historical

ATCO-D Atlas Corporation

24.84

0.1499 (0.61%)

Last Updated: 13:52:07

Delayed by 15 minutes

ATCO-D Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 16 2024	24.69	0.20	0.82%	24.49	24.69	24.49	2,939
May 15 2024	24.49	0.26	1.06%	24.29	24.53	24.14	8,283
May 14 2024	24.23	-0.06	-0.25%	24.29	24.29	24.15	6,273
May 13 2024	24.30	0.20	0.81%	24.19	24.37	24.19	2,490
May 10 2024	24.10	0.00	0.00%	24.10	24.19	24.09	3,942
May 09 2024	24.10	0.02	0.08%	24.17	24.25	24.10	631
May 08 2024	24.08	-0.07	-0.29%	24.15	24.20	24.05	4,714
May 07 2024	24.15	-0.21	-0.84%	24.45	24.51	24.09	28,520
May 06 2024	24.36	0.07	0.27%	24.51	24.51	24.30	3,594
May 03 2024	24.29	0.02	0.08%	24.32	24.50	24.29	3,133
May 02 2024	24.27	0.04	0.17%	24.39	24.43	24.23	4,730
May 01 2024	24.23	-0.48	-1.94%	24.24	24.71	24.23	11,914
Apr 30 2024	24.71	0.56	2.32%	24.25	24.71	24.14	13,444
Apr 29 2024	24.15	-0.05	-0.21%	24.20	24.21	24.07	5,760
Apr 26 2024	24.20	-0.54	-2.16%	24.50	24.50	24.13	13,902
Apr 25 2024	24.74	0.00	0.00%	24.75	24.75	24.53	6,983
Apr 24 2024	24.74	0.07	0.27%	24.70	24.74	24.62	5,527
Apr 23 2024	24.67	0.04	0.16%	24.75	24.75	24.67	4,562
Apr 22 2024	24.63	0.03	0.12%	24.61	24.75	24.61	5,754
Apr 19 2024	24.60	0.02	0.08%	24.61	24.61	24.45	4,269
Apr 18 2024	24.58	0.04	0.16%	24.69	24.69	24.56	5,039
Apr 17 2024	24.54	-0.10	-0.41%	24.81	24.81	24.39	8,312
Apr 16 2024	24.64	0.14	0.57%	24.50	24.64	24.45	8,167
Apr 15 2024	24.50	-0.39	-1.57%	24.89	24.89	24.25	8,415
Apr 12 2024	24.89	0.40	1.64%	24.89	24.90	24.31	14,905
Apr 11 2024	24.49	0.17	0.70%	24.20	24.50	24.20	8,860
Apr 10 2024	24.32	0.04	0.16%	24.00	24.38	24.00	12,715
Apr 09 2024	24.28	-0.42	-1.70%	24.55	24.55	23.89	66,737
Apr 08 2024	24.70	0.00	0.00%	24.85	24.89	24.62	7,771
Apr 05 2024	24.70	0.10	0.41%	24.65	24.86	24.65	2,390
Apr 04 2024	24.60	0.05	0.20%	24.52	24.80	24.52	5,700
Apr 03 2024	24.55	-0.09	-0.37%	24.66	24.66	24.53	3,081
Apr 02 2024	24.64	0.07	0.28%	24.74	24.74	24.61	2,599
Apr 01 2024	24.57	-0.03	-0.12%	24.53	24.67	24.53	4,458
Mar 28 2024	24.60	0.16	0.65%	24.50	24.68	24.47	4,020
Mar 27 2024	24.44	-0.29	-1.17%	24.60	24.60	24.28	10,051
Mar 26 2024	24.73	0.09	0.37%	24.63	24.75	24.35	15,892
Mar 25 2024	24.64	-0.16	-0.65%	24.79	24.79	24.64	2,701
Mar 22 2024	24.80	0.00	0.00%	24.82	24.86	24.78	741
Mar 21 2024	24.80	0.06	0.24%	24.70	24.80	24.61	4,893
Mar 20 2024	24.74	0.34	1.39%	24.58	24.74	24.52	5,545
Mar 19 2024	24.40	-0.09	-0.37%	24.49	24.49	24.40	2,665
Mar 18 2024	24.49	0.42	1.74%	24.15	24.49	24.15	4,251
Mar 15 2024	24.07	-0.07	-0.29%	24.07	24.16	24.07	7,710
Mar 14 2024	24.14	0.01	0.04%	24.12	24.15	24.10	4,123
Mar 13 2024	24.13	0.05	0.21%	24.08	24.19	24.08	19,523
Mar 12 2024	24.08	-0.20	-0.83%	24.04	24.39	24.04	28,433
Mar 11 2024	24.28	-0.21	-0.85%	24.35	24.35	24.15	8,744
Mar 08 2024	24.49	0.52	2.17%	24.05	24.61	24.05	3,722
Mar 07 2024	23.97	-0.36	-1.48%	24.25	24.29	23.97	5,691
Mar 06 2024	24.33	-0.03	-0.12%	24.50	24.50	23.99	7,862
Mar 05 2024	24.36	-0.16	-0.65%	24.50	24.56	24.19	9,150
Mar 04 2024	24.52	0.04	0.16%	24.67	24.67	24.45	2,124
Mar 01 2024	24.48	-0.33	-1.33%	24.76	24.81	24.48	2,201
Feb 29 2024	24.81	0.39	1.60%	24.46	24.81	24.42	9,341
Feb 28 2024	24.42	-0.05	-0.20%	24.77	24.77	24.42	2,905
Feb 27 2024	24.47	0.11	0.45%	24.97	24.97	24.36	2,859
Feb 26 2024	24.36	-0.09	-0.37%	24.45	24.58	24.36	2,408
Feb 23 2024	24.45	0.20	0.82%	24.57	24.77	24.26	5,980
Feb 22 2024	24.25	-0.01	-0.04%	24.47	24.65	24.25	3,894
Feb 21 2024	24.26	-0.29	-1.18%	24.45	24.45	24.25	2,203
Feb 20 2024	24.55	0.17	0.70%	24.40	24.55	24.40	835

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions