Atlas Pd Pref

ATCO_pd
🏛️ usa →
25.39
Last Update: 2025-07-09
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 25.79 25.79 25.55 25.77 0.0M
2021-12-30 25.75 25.75 25.52 25.73 0.0M
2021-12-29 25.62 25.80 25.55 25.69 0.0M
2021-12-28 25.55 25.61 25.55 25.61 0.0M
2021-12-27 25.60 25.65 25.60 25.65 0.0M
2021-12-23 25.57 25.58 25.57 25.58 0.0M
2021-12-22 25.53 25.55 25.44 25.53 0.0M
2021-12-21 25.53 25.55 25.39 25.47 0.0M
2021-12-20 25.77 25.77 25.47 25.51 0.0M
2021-12-17 25.50 25.61 25.50 25.54 0.0M
2021-12-16 25.32 25.49 25.32 25.49 0.0M
2021-12-15 25.31 25.43 25.30 25.34 0.0M
2021-12-14 25.35 25.35 25.28 25.30 0.0M
2021-12-13 25.52 25.69 25.23 25.35 0.1M
2021-12-10 25.88 25.88 25.61 25.61 0.0M
2021-12-09 25.75 25.87 25.75 25.86 0.0M
2021-12-08 25.70 25.76 25.70 25.76 0.0M
2021-12-07 25.73 25.75 25.56 25.56 0.0M
2021-12-06 25.65 25.73 25.48 25.68 0.0M
2021-12-03 25.78 25.94 25.40 25.43 0.0M
2021-12-02 25.50 25.84 25.41 25.63 0.0M
2021-12-01 25.65 25.82 25.59 25.70 0.0M
2021-11-30 25.31 26.20 25.31 25.69 0.0M
2021-11-29 25.32 25.49 25.32 25.41 0.0M
2021-11-26 25.35 25.40 25.25 25.34 0.0M
2021-11-24 25.23 25.43 25.18 25.35 0.0M
2021-11-23 25.32 25.34 25.20 25.34 0.0M
2021-11-22 25.39 25.42 25.25 25.33 0.0M
2021-11-19 25.45 25.45 25.33 25.40 0.0M
2021-11-18 25.50 25.50 25.33 25.45 0.0M
2021-11-17 25.50 25.50 25.37 25.40 0.0M
2021-11-16 25.35 25.46 25.26 25.38 0.0M
2021-11-15 25.37 25.50 25.32 25.50 0.0M
2021-11-12 25.56 25.56 25.28 25.31 0.0M
2021-11-11 25.56 25.56 25.41 25.45 0.0M
2021-11-10 25.49 25.51 25.35 25.38 0.0M
2021-11-09 25.60 25.60 25.52 25.53 0.0M
2021-11-08 25.74 25.74 25.58 25.58 0.0M
2021-11-05 25.54 25.68 25.54 25.67 0.0M
2021-11-04 25.45 25.64 25.45 25.64 0.0M
2021-11-03 25.45 25.55 25.45 25.50 0.0M
2021-11-02 25.46 25.48 25.41 25.48 0.0M
2021-11-01 25.32 25.48 25.32 25.37 0.0M
2021-10-29 25.60 25.60 25.26 25.32 0.0M
2021-10-28 25.60 25.75 25.55 25.59 0.0M
2021-10-27 26.80 26.80 26.02 26.05 0.0M
2021-10-26 26.23 26.27 26.23 26.27 0.0M
2021-10-25 26.22 26.23 26.21 26.23 0.0M
2021-10-22 26.22 26.22 26.11 26.11 0.0M
2021-10-21 26.01 26.22 26.01 26.22 0.0M
2021-10-20 26.16 26.16 26.06 26.11 0.0M
2021-10-19 26.15 26.16 26.10 26.16 0.0M
2021-10-18 26.23 26.24 26.17 26.20 0.0M
2021-10-15 26.13 26.27 26.13 26.25 0.0M
2021-10-14 25.99 26.23 25.99 26.21 0.0M
2021-10-13 25.79 25.93 25.79 25.92 0.0M
2021-10-12 25.70 25.81 25.70 25.81 0.0M
2021-10-11 25.74 25.74 25.65 25.65 0.0M
2021-10-08 25.68 25.68 25.59 25.59 0.0M
2021-10-07 25.57 25.76 25.57 25.62 0.0M
2021-10-06 25.58 25.81 25.49 25.53 0.0M
2021-10-05 25.46 25.57 25.46 25.50 0.0M
2021-10-04 25.85 25.85 25.40 25.59 0.0M
2021-10-01 25.80 25.80 25.79 25.80 0.0M
2021-09-30 25.53 25.80 25.53 25.80 0.0M
2021-09-29 25.55 25.75 25.55 25.75 0.0M
2021-09-28 25.57 25.70 25.53 25.69 0.0M
2021-09-27 25.68 25.68 25.63 25.64 0.0M
2021-09-24 25.79 25.79 25.64 25.79 0.0M
2021-09-23 25.80 25.80 25.58 25.66 0.0M
2021-09-22 25.64 25.85 25.64 25.76 0.0M
2021-09-21 25.63 25.63 25.63 25.63 0.0M
2021-09-20 25.56 25.70 25.51 25.51 0.0M
2021-09-17 25.75 25.84 25.75 25.84 0.0M
2021-09-16 25.71 25.71 25.71 25.71 0.0M
2021-09-15 25.64 25.64 25.64 25.64 0.0M
2021-09-14 25.69 25.69 25.61 25.67 0.0M
2021-09-13 25.71 25.71 25.61 25.61 0.0M
2021-09-10 25.60 25.68 25.59 25.63 0.0M
2021-09-09 25.56 25.67 25.50 25.62 0.0M
2021-09-08 25.54 25.58 25.48 25.56 0.0M
2021-09-07 25.65 25.70 25.58 25.69 0.0M
2021-09-03 25.49 25.50 25.42 25.48 0.0M
2021-09-02 25.44 25.51 25.44 25.49 0.0M
2021-09-01 25.47 25.62 25.47 25.50 0.0M
2021-08-31 25.64 25.65 25.37 25.55 0.0M
2021-08-30 25.56 25.64 25.56 25.60 0.0M
2021-08-27 25.74 25.74 25.50 25.56 0.0M
2021-08-26 25.75 25.75 25.53 25.53 0.0M
2021-08-25 25.73 25.75 25.62 25.62 0.0M
2021-08-24 25.61 25.71 25.55 25.71 0.0M
2021-08-23 25.68 25.74 25.61 25.66 0.0M
2021-08-20 25.56 25.75 25.56 25.75 0.0M
2021-08-19 25.53 25.60 25.52 25.60 0.0M
2021-08-18 25.65 25.65 25.43 25.48 0.0M
2021-08-17 25.64 25.68 25.64 25.65 0.0M
2021-08-16 25.63 25.68 25.58 25.68 0.0M
2021-08-13 25.61 25.61 25.61 25.61 0.0M
2021-08-12 25.50 25.70 25.46 25.61 0.0M
2021-08-11 25.54 25.62 25.54 25.62 0.0M
2021-08-10 25.68 25.68 25.52 25.67 0.0M
2021-08-09 25.72 25.73 25.52 25.57 0.0M
2021-08-06 25.63 25.75 25.51 25.75 0.0M
2021-08-05 25.51 25.75 25.51 25.75 0.0M
2021-08-04 25.52 25.58 25.51 25.52 0.0M
2021-08-03 25.55 25.64 25.53 25.61 0.0M
2021-08-02 25.60 25.66 25.52 25.66 0.0M
2021-07-30 25.64 25.68 25.53 25.66 0.0M
2021-07-29 25.69 25.70 25.58 25.60 0.0M
2021-07-28 25.75 25.75 25.51 25.56 0.0M
2021-07-27 25.90 26.17 25.81 26.17 0.0M
2021-07-26 25.70 25.92 25.70 25.92 0.0M
2021-07-23 25.95 25.95 25.78 25.78 0.0M
2021-07-22 25.91 25.95 25.72 25.95 0.0M
2021-07-21 25.75 25.94 25.75 25.82 0.0M
2021-07-20 25.85 25.85 25.72 25.73 0.0M
2021-07-19 25.82 25.82 25.61 25.63 0.0M
2021-07-16 26.17 26.17 25.82 25.82 0.0M
2021-07-15 25.90 26.09 25.90 26.09 0.0M
2021-07-14 26.14 26.14 25.99 26.06 0.0M
2021-07-13 25.98 26.14 25.73 25.77 0.0M
2021-07-12 25.99 26.10 25.99 26.07 0.0M
2021-07-09 25.90 26.09 25.90 25.92 0.0M
2021-07-08 25.99 26.10 25.99 26.00 0.0M
2021-07-07 26.07 26.10 25.90 25.90 0.0M
2021-07-06 25.94 26.09 25.88 26.01 0.0M
2021-07-02 25.94 25.94 25.76 25.94 0.0M
2021-07-01 25.72 25.94 25.72 25.90 0.0M
2021-06-30 25.72 25.99 25.70 25.99 0.0M
2021-06-29 25.64 25.74 25.64 25.67 0.0M
2021-06-28 25.66 25.68 25.63 25.64 0.0M
2021-06-25 25.72 25.78 25.64 25.76 0.0M
2021-06-24 25.72 25.72 25.70 25.72 0.0M
2021-06-23 25.64 25.72 25.63 25.71 0.0M
2021-06-22 25.69 25.69 25.58 25.60 0.0M
2021-06-21 25.71 25.71 25.62 25.64 0.0M
2021-06-18 25.73 25.75 25.64 25.64 0.0M
2021-06-17 25.61 25.75 25.58 25.71 0.0M
2021-06-16 25.63 25.65 25.53 25.61 0.0M
2021-06-15 25.63 25.78 25.53 25.76 0.0M
2021-06-14 25.50 25.72 25.47 25.72 0.0M
2021-06-11 25.67 25.67 25.50 25.51 0.0M
2021-06-10 25.59 25.71 25.59 25.71 0.0M
2021-06-09 25.67 25.67 25.59 25.64 0.0M
2021-06-08 25.70 25.70 25.70 25.70 0.0M
2021-06-07 25.75 25.82 25.75 25.80 0.0M
2021-06-04 25.75 25.75 25.72 25.72 0.0M
2021-06-03 25.70 25.70 25.68 25.68 0.0M
2021-06-02 25.68 25.69 25.60 25.69 0.0M
2021-06-01 25.75 25.75 25.54 25.64 0.0M
2021-05-28 25.59 25.77 25.43 25.77 0.0M
2021-05-27 25.51 25.72 25.51 25.60 0.0M
2021-05-26 25.52 25.52 25.45 25.45 0.0M
2021-05-25 25.63 25.63 25.53 25.55 0.0M
2021-05-24 25.78 25.78 25.55 25.55 0.0M
2021-05-21 25.69 25.69 25.55 25.55 0.0M
2021-05-20 25.70 25.70 25.54 25.54 0.0M
2021-05-19 25.51 25.52 25.47 25.48 0.0M
2021-05-18 25.32 25.80 25.32 25.69 0.0M
2021-05-17 25.45 25.52 25.39 25.52 0.0M
2021-05-14 25.47 25.59 25.47 25.55 0.0M
2021-05-13 25.50 25.72 25.50 25.72 0.0M
2021-05-12 25.40 25.50 25.30 25.35 0.0M
2021-05-11 25.72 25.72 25.29 25.43 0.0M
2021-05-10 25.57 25.57 25.47 25.54 0.0M
2021-05-07 25.47 25.68 25.46 25.65 0.0M
2021-05-06 25.31 25.60 25.31 25.55 0.0M
2021-05-05 25.60 25.60 25.16 25.26 0.0M
2021-05-04 25.61 25.62 25.50 25.50 0.0M
2021-05-03 25.66 25.66 25.55 25.58 0.0M
2021-04-30 25.76 25.88 25.51 25.74 0.0M
2021-04-29 25.93 25.93 25.56 25.67 0.0M
2021-04-28 25.85 25.87 25.65 25.65 0.0M
2021-04-27 26.15 26.30 26.09 26.10 0.0M
2021-04-26 26.00 26.56 26.00 26.31 0.0M
2021-04-23 26.14 26.20 25.95 25.95 0.0M
2021-04-22 26.19 26.19 25.89 25.95 0.0M
2021-04-21 25.87 26.05 25.84 26.05 0.0M
2021-04-20 25.85 25.89 25.72 25.87 0.0M
2021-04-19 26.00 26.00 25.78 25.85 0.0M
2021-04-16 25.83 26.10 25.80 26.10 0.0M
2021-04-15 25.99 26.07 25.99 26.00 0.0M
2021-04-14 25.98 25.98 25.97 25.97 0.0M
2021-04-13 25.80 25.95 25.80 25.83 0.0M
2021-04-09 25.89 26.00 25.89 25.95 0.0M
2021-04-08 25.99 26.05 25.80 25.88 0.0M
2021-04-07 26.20 26.20 25.83 25.99 0.0M
2021-04-06 26.00 26.20 25.85 25.85 0.0M
2021-04-05 25.82 26.03 25.78 25.98 0.0M
2021-04-01 25.82 25.98 25.74 25.93 0.0M
2021-03-31 25.82 25.97 25.77 25.85 0.0M
2021-03-30 25.78 25.86 25.78 25.79 0.0M
2021-03-26 25.68 25.76 25.56 25.73 0.0M
2021-03-25 25.74 25.79 25.67 25.79 0.0M
2021-03-24 25.75 25.88 25.72 25.74 0.0M
2021-03-23 25.60 25.73 25.56 25.68 0.0M
2021-03-22 25.65 25.70 25.53 25.60 0.0M
2021-03-19 25.69 25.69 25.40 25.50 0.0M
2021-03-18 25.49 25.60 25.30 25.39 0.0M
2021-03-17 25.61 25.79 25.61 25.72 0.0M
2021-03-16 25.51 25.79 25.51 25.79 0.0M
2021-03-15 25.58 25.79 25.40 25.44 0.0M
2021-03-12 25.50 25.60 25.24 25.55 0.0M
2021-03-11 25.42 25.63 25.42 25.53 0.0M
2021-03-10 25.38 25.57 25.35 25.48 0.0M
2021-03-09 25.33 25.46 25.32 25.46 0.0M
2021-03-08 25.23 25.39 25.20 25.36 0.0M
2021-03-05 25.31 25.31 25.24 25.25 0.0M
2021-03-04 25.29 25.39 25.29 25.33 0.0M
2021-03-03 25.22 25.38 25.19 25.38 0.0M
2021-03-02 25.20 25.20 25.12 25.20 0.0M
2021-03-01 25.00 25.20 25.00 25.10 0.0M
2021-02-26 25.03 25.13 25.00 25.01 0.0M
2021-02-25 25.10 25.10 25.01 25.03 0.0M
2021-02-24 25.09 25.11 25.05 25.05 0.0M
2021-02-23 25.10 25.10 25.04 25.06 0.0M
2021-02-22 25.11 25.15 25.05 25.05 0.0M
2021-02-19 25.05 25.10 25.04 25.04 0.0M
2021-02-18 25.01 25.25 25.01 25.10 0.0M
2021-02-17 25.00 25.17 25.00 25.03 0.0M
2021-02-16 25.12 25.23 25.00 25.00 0.0M
2021-02-12 25.03 25.20 25.02 25.20 0.0M
2021-02-11 25.05 25.11 25.05 25.07 0.0M
2021-02-10 25.25 25.25 25.03 25.11 0.1M
2021-02-09 25.33 25.33 25.24 25.24 0.0M
2021-02-08 25.25 25.31 25.25 25.26 0.0M
2021-02-05 25.06 25.28 25.06 25.25 0.0M
2021-02-04 25.06 25.17 25.05 25.15 0.0M
2021-02-03 25.01 25.19 25.01 25.03 0.0M
2021-02-02 25.14 25.15 25.00 25.00 0.0M
2021-02-01 24.84 25.14 24.84 25.00 0.0M
2021-01-29 24.90 25.16 24.80 24.84 0.0M
2021-01-28 25.30 25.30 25.13 25.19 0.0M
2021-01-27 25.56 25.56 25.48 25.49 0.0M
2021-01-26 25.49 25.55 25.45 25.55 0.0M
2021-01-25 25.46 25.48 25.43 25.46 0.0M
2021-01-22 25.40 25.54 25.40 25.46 0.0M
2021-01-21 25.63 25.63 25.40 25.40 0.0M
2021-01-20 25.34 25.49 25.34 25.45 0.0M
2021-01-19 25.48 25.48 25.20 25.34 0.0M
2021-01-15 25.27 25.48 25.27 25.43 0.0M
2021-01-14 25.18 25.35 25.17 25.35 0.0M
2021-01-13 25.23 25.40 25.20 25.20 0.0M
2021-01-12 25.44 25.44 25.21 25.21 0.0M
2021-01-11 25.38 25.45 25.34 25.38 0.0M
2021-01-08 25.10 25.35 25.08 25.35 0.0M
2021-01-07 25.02 25.31 25.02 25.30 0.0M
2021-01-06 25.33 25.33 25.03 25.03 0.0M
2021-01-05 25.29 25.29 25.26 25.29 0.0M
2021-01-04 25.24 25.55 25.24 25.39 0.0M