Atlas Corporation (ATCO-H)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722292800 | 24.75 | -0.67 | -2.64 | 25 | 25.1349 | 24.69 | 39093 |
| 1722033600 | 25.42 | 0.08 | 0.32 | 25.35 | 25.45 | 25.34 | 27278 |
| 1721947200 | 25.34 | 0.11 | 0.44 | 25.3 | 25.3899 | 25.19 | 22245 |
| 1721860800 | 25.23 | 0.02 | 0.08 | 25.263 | 25.3 | 25.2 | 16915 |
| 1721774400 | 25.21 | 0.03 | 0.12 | 25.29 | 25.29 | 25.1 | 14047 |
| 1721688000 | 25.18 | -0.08 | -0.32 | 25.21 | 25.23 | 25.1737 | 9609 |
| 1721428800 | 25.26 | 0.06 | 0.24 | 25.25 | 25.28 | 25.21 | 4665 |
| 1721342400 | 25.2 | 0.05 | 0.20 | 25.21 | 25.22 | 25.1875 | 7450 |
| 1721256000 | 25.15 | 0.02 | 0.10 | 25.16 | 25.279 | 25.15 | 15136 |
| 1721169600 | 25.1252 | 0.05 | 0.20 | 25.09 | 25.185 | 25 | 7382 |
| 1721083200 | 25.075 | 0.04 | 0.14 | 25 | 25.1391 | 25 | 10867 |
| 1720824000 | 25.04 | 0.04 | 0.17 | 25.03 | 25.09 | 25 | 4138 |
| 1720737600 | 24.9977 | 0.03 | 0.11 | 25.07 | 25.0797 | 24.93 | 13159 |
| 1720651200 | 24.9699 | -0.02 | -0.08 | 24.97 | 25.0899 | 24.8701 | 5177 |
| 1720564800 | 24.99 | 0.08 | 0.33 | 24.889 | 25.07 | 24.82 | 12891 |
| 1720478400 | 24.9071 | 0.01 | 0.03 | 25 | 25 | 24.8 | 8986 |
| 1720219200 | 24.9 | 0.1 | 0.40 | 24.75 | 25 | 24.75 | 5551 |
| 1720040640 | 24.8002 | -0.02 | -0.08 | 24.9 | 24.99 | 24.8002 | 6334 |
| 1719960000 | 24.819 | -0.05 | -0.19 | 24.7 | 24.9896 | 24.7 | 9298 |
| 1719873600 | 24.8666 | 0.23 | 0.92 | 24.69 | 24.9 | 24.69 | 5598 |
| 1719614400 | 24.64 | -0.3 | -1.19 | 24.92 | 24.93 | 24.64 | 12024 |
| 1719528000 | 24.938 | 0.02 | 0.07 | 24.94 | 24.97 | 24.9301 | 2456 |
| 1719441600 | 24.92 | 0.02 | 0.08 | 24.91 | 24.9698 | 24.9 | 3423 |
| 1719355200 | 24.9 | -0.04 | -0.17 | 24.98 | 24.98 | 24.8301 | 3332 |
| 1719268800 | 24.9424 | 0.03 | 0.13 | 24.8101 | 24.961 | 24.8101 | 7656 |
| 1719009600 | 24.91 | -0.03 | -0.12 | 24.934 | 24.98 | 24.9 | 6331 |
| 1718923200 | 24.94 | 0.1 | 0.40 | 24.76 | 24.94 | 24.76 | 10444 |
| 1718750400 | 24.84 | 0.09 | 0.36 | 24.75 | 24.97 | 24.75 | 20504 |
| 1718664000 | 24.75 | 0.12 | 0.49 | 24.65 | 24.77 | 24.63 | 24576 |
| 1718404800 | 24.63 | -0.07 | -0.28 | 24.69 | 24.79 | 24.63 | 4614 |
| 1718318400 | 24.7 | -0.13 | -0.52 | 24.8 | 24.825 | 24.66 | 10994 |
| 1718232000 | 24.83 | -0.03 | -0.12 | 24.9 | 24.93 | 24.83 | 13281 |
| 1718145600 | 24.86 | -0.06 | -0.24 | 24.91 | 24.91 | 24.805 | 12983 |
| 1718059200 | 24.9186 | 0.07 | 0.28 | 24.85 | 24.94 | 24.7733 | 14159 |
| 1717800000 | 24.85 | -0.05 | -0.20 | 24.83 | 24.9 | 24.81 | 8226 |
| 1717713600 | 24.9 | -0.05 | -0.20 | 24.88 | 24.95 | 24.7156 | 24593 |
| 1717627200 | 24.9499 | 0.15 | 0.60 | 24.8 | 24.9499 | 24.41 | 33681 |
| 1717540800 | 24.8 | -0.04 | -0.16 | 24.81 | 24.9282 | 24.8 | 17608 |
| 1717454400 | 24.84 | -0.15 | -0.60 | 24.89 | 24.98 | 24.65 | 37739 |
| 1717195200 | 24.99 | 0.92 | 3.82 | 24.39 | 25.12 | 24.08 | 82684 |
| 1717108800 | 24.0713 | -0.01 | -0.04 | 24.0559 | 24.15 | 24.0559 | 10955 |
| 1717022400 | 24.0801 | -0.06 | -0.25 | 24.08 | 24.1614 | 24.075 | 4967 |
| 1716936000 | 24.14 | 0.02 | 0.08 | 24.12 | 24.15 | 24.08 | 5899 |
| 1716590400 | 24.12 | 0.08 | 0.33 | 24.2 | 24.34 | 24.11 | 7571 |
| 1716504000 | 24.04 | -0.38 | -1.56 | 24.35 | 24.35 | 24.04 | 9330 |
| 1716417600 | 24.42 | -0.03 | -0.12 | 24.45 | 24.45 | 24.32 | 12973 |
| 1716331200 | 24.45 | -0.02 | -0.08 | 24.4 | 24.47 | 24.31 | 9802 |
| 1716244800 | 24.4699 | 0.01 | 0.04 | 24.46 | 24.4718 | 24.4 | 6722 |
| 1715985600 | 24.46 | -0.03 | -0.12 | 24.45 | 24.49 | 24.38 | 6530 |
| 1715899200 | 24.49 | 0.21 | 0.86 | 24.28 | 24.5 | 24.28 | 5771 |
| 1715812800 | 24.28 | 0.08 | 0.33 | 24.2 | 24.42 | 24.2 | 19826 |
| 1715726400 | 24.2 | 0.05 | 0.21 | 24.15 | 24.28 | 24.15 | 4185 |
| 1715640000 | 24.15 | 0.01 | 0.06 | 24.14 | 24.265 | 24.14 | 8761 |
| 1715380800 | 24.1355 | 0.04 | 0.15 | 24.1 | 24.2 | 24.05 | 8079 |
| 1715294400 | 24.1 | 0.05 | 0.19 | 24.06 | 24.1338 | 24.02 | 3102 |
| 1715208000 | 24.055 | -0.05 | -0.20 | 24.07 | 24.28 | 24.02 | 11563 |
| 1715121600 | 24.102 | -0.15 | -0.61 | 24.3 | 24.4198 | 23.85 | 29802 |
| 1715035200 | 24.25 | -0.08 | -0.31 | 24.45 | 24.45 | 24.2001 | 14416 |
| 1714776000 | 24.325 | 0.18 | 0.73 | 24.26 | 24.36 | 24.26 | 2460 |
| 1714689600 | 24.1479 | -0.17 | -0.71 | 24.2 | 24.32 | 24.1479 | 1397 |
| 1714603200 | 24.3199 | 0.03 | 0.12 | 24.29 | 24.4863 | 24.19 | 6706 |
| 1714516800 | 24.29 | 0.16 | 0.66 | 24.19 | 24.29 | 24 | 16785 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
