ATCO-D Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
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 | 5,249 |
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% | 24.47 | 24.64 | 24.45 | 6,767 |
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% | 24.05 | 24.38 | 24.05 | 12,615 |
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% | 24.65 | 24.69 | 24.61 | 2,499 |
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 | 7,133 |
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 |
Feb 16 2024 | 24.38 | 0.26 | 1.08% | 24.17 | 24.38 | 24.01 | 1,443 |
Feb 15 2024 | 24.12 | -0.07 | -0.27% | 24.23 | 24.23 | 24.12 | 2,108 |
Feb 14 2024 | 24.19 | 0.11 | 0.48% | 23.96 | 24.62 | 23.80 | 7,471 |
Feb 13 2024 | 24.07 | -0.05 | -0.23% | 24.07 | 24.18 | 24.04 | 4,272 |
Feb 12 2024 | 24.13 | -0.32 | -1.29% | 24.22 | 24.43 | 24.03 | 10,420 |