Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
ATCO-D Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19 2024 | 25.45 | 0.25 | 0.99% | 25.42 | 25.45 | 25.41 | 1,988 |
| Sep 18 2024 | 25.20 | -0.12 | -0.47% | 25.40 | 25.42 | 25.20 | 7,707 |
| Sep 17 2024 | 25.32 | 0.01 | 0.04% | 25.32 | 25.36 | 25.32 | 2,927 |
| Sep 16 2024 | 25.31 | 0.03 | 0.12% | 25.27 | 25.50 | 25.27 | 7,496 |
| Sep 13 2024 | 25.28 | 0.11 | 0.44% | 25.27 | 25.28 | 25.27 | 1,069 |
| Sep 12 2024 | 25.17 | -0.01 | -0.04% | 25.18 | 25.18 | 25.03 | 3,023 |
| Sep 11 2024 | 25.18 | 0.03 | 0.12% | 25.15 | 25.18 | 25.12 | 1,831 |
| Sep 10 2024 | 25.15 | -0.03 | -0.12% | 25.13 | 25.15 | 25.11 | 2,302 |
| Sep 09 2024 | 25.18 | 0.03 | 0.12% | 25.15 | 25.18 | 25.11 | 667 |
| Sep 06 2024 | 25.15 | 0.08 | 0.33% | 25.08 | 25.15 | 25.07 | 2,678 |
| Sep 05 2024 | 25.07 | 0.02 | 0.07% | 25.05 | 25.09 | 25.02 | 8,396 |
| Sep 04 2024 | 25.05 | 0.00 | 0.00% | 25.02 | 25.05 | 25.02 | 1,300 |
| Sep 03 2024 | 25.05 | 0.15 | 0.60% | 24.90 | 25.05 | 24.80 | 10,815 |
| Aug 30 2024 | 24.90 | -0.12 | -0.48% | 24.97 | 25.05 | 24.90 | 8,583 |
| Aug 29 2024 | 25.02 | 0.03 | 0.12% | 24.99 | 25.03 | 24.95 | 7,622 |
| Aug 28 2024 | 24.99 | 0.07 | 0.28% | 24.98 | 24.99 | 24.89 | 2,226 |
| Aug 27 2024 | 24.92 | -0.07 | -0.28% | 24.99 | 24.99 | 24.87 | 2,704 |
| Aug 26 2024 | 24.99 | 0.00 | 0.00% | 24.99 | 24.99 | 24.85 | 4,930 |
| Aug 23 2024 | 24.99 | -0.02 | -0.08% | 25.03 | 25.03 | 24.98 | 3,273 |
| Aug 22 2024 | 25.01 | 0.03 | 0.12% | 25.01 | 25.01 | 25.01 | 276 |
| Aug 21 2024 | 24.98 | -0.01 | -0.04% | 25.00 | 25.02 | 24.86 | 8,792 |
| Aug 20 2024 | 24.99 | -0.16 | -0.64% | 25.05 | 25.05 | 24.96 | 3,549 |
| Aug 19 2024 | 25.15 | 0.11 | 0.44% | 24.95 | 25.15 | 24.95 | 7,868 |
| Aug 16 2024 | 25.04 | 0.20 | 0.82% | 24.94 | 25.15 | 24.94 | 6,756 |
| Aug 15 2024 | 24.84 | 0.00 | -0.02% | 24.76 | 25.00 | 24.58 | 9,079 |
| Aug 14 2024 | 24.84 | 0.11 | 0.44% | 24.73 | 24.94 | 24.73 | 5,385 |
| Aug 13 2024 | 24.73 | 0.18 | 0.73% | 24.69 | 24.78 | 24.63 | 3,237 |
| Aug 12 2024 | 24.55 | -0.12 | -0.49% | 24.67 | 24.67 | 24.50 | 1,169 |
| Aug 09 2024 | 24.67 | 0.05 | 0.20% | 24.44 | 24.77 | 24.44 | 6,873 |
| Aug 08 2024 | 24.62 | 0.12 | 0.49% | 24.50 | 24.63 | 24.41 | 9,498 |
| Aug 07 2024 | 24.50 | 0.24 | 0.99% | 24.36 | 24.57 | 24.32 | 9,683 |
| Aug 06 2024 | 24.26 | 0.11 | 0.46% | 24.22 | 24.39 | 24.22 | 7,651 |
| Aug 05 2024 | 24.15 | -0.29 | -1.19% | 24.04 | 24.29 | 23.99 | 6,385 |
| Aug 02 2024 | 24.44 | 0.19 | 0.78% | 24.18 | 24.50 | 24.17 | 25,729 |
| Aug 01 2024 | 24.25 | 0.16 | 0.66% | 24.21 | 24.41 | 24.00 | 30,183 |
| Jul 31 2024 | 24.09 | -0.59 | -2.39% | 24.81 | 24.81 | 23.87 | 84,260 |
| Jul 30 2024 | 24.68 | -0.17 | -0.67% | 24.77 | 24.94 | 24.68 | 10,546 |
| Jul 29 2024 | 24.85 | -0.68 | -2.68% | 24.87 | 25.16 | 24.75 | 34,278 |
| Jul 26 2024 | 25.53 | 0.04 | 0.16% | 25.49 | 25.59 | 25.49 | 3,724 |
| Jul 25 2024 | 25.49 | 0.09 | 0.35% | 25.44 | 25.49 | 25.37 | 4,132 |
| Jul 24 2024 | 25.40 | 0.08 | 0.32% | 25.38 | 25.40 | 25.37 | 793 |
| Jul 23 2024 | 25.32 | 0.08 | 0.32% | 25.42 | 25.42 | 25.32 | 3,247 |
| Jul 22 2024 | 25.24 | -0.16 | -0.63% | 25.41 | 25.44 | 25.24 | 10,465 |
| Jul 19 2024 | 25.40 | 0.05 | 0.20% | 25.40 | 25.41 | 25.40 | 1,668 |
| Jul 18 2024 | 25.35 | 0.11 | 0.42% | 25.28 | 25.41 | 25.28 | 5,106 |
| Jul 17 2024 | 25.25 | -0.04 | -0.14% | 25.21 | 25.30 | 25.11 | 3,801 |
| Jul 16 2024 | 25.28 | 0.13 | 0.52% | 25.20 | 25.29 | 25.20 | 5,220 |
| Jul 15 2024 | 25.15 | 0.00 | 0.00% | 25.25 | 25.25 | 25.11 | 2,062 |
| Jul 12 2024 | 25.15 | 0.10 | 0.40% | 25.22 | 25.22 | 25.14 | 1,859 |
| Jul 11 2024 | 25.05 | 0.00 | 0.00% | 24.93 | 25.07 | 24.90 | 10,015 |
| Jul 10 2024 | 25.05 | -0.03 | -0.12% | 25.15 | 25.15 | 24.93 | 5,646 |
| Jul 09 2024 | 25.08 | 0.00 | 0.01% | 25.08 | 25.13 | 25.08 | 1,017 |
| Jul 08 2024 | 25.08 | -0.04 | -0.15% | 25.14 | 25.15 | 25.08 | 1,635 |
| Jul 05 2024 | 25.12 | 0.08 | 0.34% | 25.15 | 25.15 | 25.08 | 2,004 |
| Jul 03 2024 | 25.03 | 0.03 | 0.12% | 25.08 | 25.08 | 25.03 | 1,277 |
| Jul 02 2024 | 25.00 | -0.11 | -0.44% | 25.10 | 25.13 | 24.92 | 2,403 |
| Jul 01 2024 | 25.11 | 0.22 | 0.88% | 24.93 | 25.11 | 24.90 | 2,681 |
| Jun 28 2024 | 24.89 | -0.06 | -0.24% | 24.89 | 25.05 | 24.89 | 4,230 |
| Jun 27 2024 | 24.95 | 0.03 | 0.14% | 24.94 | 25.18 | 24.86 | 17,926 |
| Jun 26 2024 | 24.92 | 0.06 | 0.23% | 24.86 | 25.20 | 24.86 | 5,580 |
| Jun 25 2024 | 24.86 | -0.09 | -0.36% | 25.05 | 25.05 | 24.86 | 9,716 |
| Jun 24 2024 | 24.95 | -0.05 | -0.20% | 24.90 | 25.00 | 24.85 | 6,977 |
