Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
ATCO-D Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25 2025 | 25.19 | 0.05 | 0.22% | 25.15 | 25.22 | 25.13 | 6,450 |
| Feb 24 2025 | 25.13 | -0.12 | -0.47% | 25.16 | 25.25 | 25.13 | 1,723 |
| Feb 21 2025 | 25.25 | 0.05 | 0.20% | 25.20 | 25.25 | 25.20 | 1,074 |
| Feb 20 2025 | 25.20 | 0.12 | 0.47% | 25.10 | 25.24 | 25.10 | 3,465 |
| Feb 19 2025 | 25.08 | 0.06 | 0.26% | 25.01 | 25.09 | 25.01 | 4,942 |
| Feb 18 2025 | 25.02 | -0.01 | -0.05% | 25.05 | 25.08 | 25.01 | 1,478 |
| Feb 14 2025 | 25.03 | 0.03 | 0.12% | 25.14 | 25.14 | 25.03 | 2,112 |
| Feb 13 2025 | 25.00 | -0.07 | -0.29% | 25.02 | 25.15 | 25.00 | 6,443 |
| Feb 12 2025 | 25.07 | -0.13 | -0.50% | 25.10 | 25.18 | 25.01 | 3,134 |
| Feb 11 2025 | 25.20 | 0.01 | 0.04% | 25.18 | 25.24 | 25.18 | 949 |
| Feb 10 2025 | 25.19 | 0.04 | 0.16% | 25.10 | 25.19 | 25.10 | 1,585 |
| Feb 07 2025 | 25.15 | 0.10 | 0.40% | 25.05 | 25.15 | 25.05 | 2,107 |
| Feb 06 2025 | 25.05 | -0.12 | -0.48% | 25.16 | 25.20 | 25.05 | 1,124 |
| Feb 05 2025 | 25.17 | 0.00 | 0.00% | 25.18 | 25.18 | 25.02 | 938 |
| Feb 04 2025 | 25.17 | 0.15 | 0.60% | 25.09 | 25.17 | 25.06 | 2,242 |
| Feb 03 2025 | 25.02 | 0.06 | 0.24% | 25.04 | 25.15 | 25.02 | 3,906 |
| Jan 31 2025 | 24.96 | -0.09 | -0.36% | 25.05 | 25.05 | 24.95 | 5,447 |
| Jan 30 2025 | 25.05 | 0.12 | 0.46% | 25.00 | 25.15 | 24.97 | 3,971 |
| Jan 29 2025 | 24.93 | -0.44 | -1.72% | 24.98 | 24.99 | 24.86 | 8,259 |
| Jan 28 2025 | 25.37 | 0.09 | 0.36% | 25.30 | 25.37 | 25.30 | 4,665 |
| Jan 27 2025 | 25.28 | -0.08 | -0.32% | 25.36 | 25.37 | 25.15 | 7,849 |
| Jan 24 2025 | 25.36 | 0.04 | 0.16% | 25.45 | 25.45 | 25.00 | 9,585 |
| Jan 23 2025 | 25.32 | 0.00 | 0.00% | 25.32 | 25.32 | 25.32 | 0 |
| Jan 22 2025 | 25.32 | -0.08 | -0.31% | 25.36 | 25.40 | 25.31 | 4,664 |
| Jan 21 2025 | 25.40 | 0.14 | 0.55% | 25.21 | 25.40 | 25.20 | 4,672 |
| Jan 17 2025 | 25.26 | 0.09 | 0.36% | 24.75 | 25.29 | 24.75 | 3,069 |
| Jan 16 2025 | 25.17 | -0.03 | -0.12% | 25.20 | 25.28 | 25.12 | 3,967 |
| Jan 15 2025 | 25.20 | -0.15 | -0.59% | 25.30 | 25.30 | 25.11 | 3,045 |
| Jan 14 2025 | 25.35 | 0.00 | 0.00% | 25.07 | 25.35 | 25.07 | 3,603 |
| Jan 13 2025 | 25.35 | 0.14 | 0.56% | 25.21 | 25.35 | 25.21 | 3,206 |
| Jan 10 2025 | 25.21 | 0.21 | 0.84% | 25.18 | 25.34 | 25.06 | 8,871 |
| Jan 08 2025 | 25.00 | -0.18 | -0.71% | 25.18 | 25.18 | 25.00 | 2,521 |
| Jan 07 2025 | 25.18 | -0.02 | -0.08% | 25.17 | 25.19 | 25.17 | 916 |
| Jan 06 2025 | 25.20 | 0.04 | 0.15% | 25.13 | 25.35 | 25.13 | 4,418 |
| Jan 03 2025 | 25.16 | -0.01 | -0.03% | 25.13 | 25.18 | 25.13 | 1,839 |
| Jan 02 2025 | 25.17 | 0.38 | 1.53% | 24.96 | 25.17 | 24.96 | 6,167 |
| Dec 31 2024 | 24.79 | -0.17 | -0.68% | 25.18 | 25.18 | 24.79 | 60,322 |
| Dec 30 2024 | 24.96 | 0.06 | 0.24% | 24.99 | 25.16 | 24.95 | 12,665 |
| Dec 27 2024 | 24.90 | -0.24 | -0.95% | 25.25 | 25.25 | 24.90 | 13,644 |
| Dec 26 2024 | 25.14 | 0.00 | 0.00% | 25.23 | 25.25 | 25.14 | 233 |
| Dec 24 2024 | 25.14 | -0.06 | -0.24% | 25.15 | 25.15 | 25.13 | 7,172 |
| Dec 23 2024 | 25.20 | 0.05 | 0.20% | 25.16 | 25.22 | 25.15 | 5,679 |
| Dec 20 2024 | 25.15 | -0.10 | -0.38% | 25.21 | 25.35 | 25.15 | 1,506 |
| Dec 19 2024 | 25.25 | 0.00 | 0.00% | 25.25 | 25.25 | 25.25 | 17 |
| Dec 18 2024 | 25.25 | 0.09 | 0.34% | 25.30 | 25.30 | 25.16 | 3,797 |
| Dec 17 2024 | 25.16 | -0.21 | -0.83% | 25.18 | 25.18 | 25.16 | 3,352 |
| Dec 16 2024 | 25.37 | 0.22 | 0.87% | 25.30 | 25.37 | 25.16 | 2,225 |
| Dec 13 2024 | 25.15 | -0.02 | -0.08% | 25.30 | 25.30 | 25.15 | 3,737 |
| Dec 12 2024 | 25.17 | -0.10 | -0.40% | 25.30 | 25.30 | 25.15 | 1,322 |
| Dec 11 2024 | 25.27 | 0.12 | 0.48% | 25.24 | 25.27 | 25.15 | 4,806 |
| Dec 10 2024 | 25.15 | -0.08 | -0.33% | 25.22 | 25.22 | 25.15 | 1,143 |
| Dec 09 2024 | 25.23 | -0.02 | -0.06% | 25.20 | 25.23 | 25.20 | 323 |
| Dec 06 2024 | 25.25 | 0.00 | 0.00% | 25.25 | 25.25 | 25.22 | 2,841 |
| Dec 05 2024 | 25.25 | 0.12 | 0.50% | 25.13 | 25.25 | 25.13 | 628 |
| Dec 04 2024 | 25.13 | -0.08 | -0.30% | 25.24 | 25.25 | 25.13 | 4,461 |
| Dec 03 2024 | 25.20 | 0.07 | 0.30% | 25.11 | 25.20 | 25.11 | 1,558 |
| Dec 02 2024 | 25.13 | -0.12 | -0.46% | 25.24 | 25.24 | 25.13 | 985 |
| Nov 29 2024 | 25.24 | 0.24 | 0.96% | 25.18 | 25.24 | 25.12 | 6,451 |
