ATCO-A.STATCO-A.ST
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $183.50 | $188.05 | $183.30 | $188.00 | 10.25M |
| 1/14/2026 | $181.75 | $181.95 | $177.55 | $179.05 | 5.56M |
| 1/13/2026 | $182.40 | $183.10 | $179.60 | $181.40 | 5.90M |
| 1/12/2026 | $180.15 | $183.40 | $179.90 | $181.65 | 5.62M |
| 1/9/2026 | $176.45 | $178.60 | $175.80 | $178.25 | 4.07M |
| 1/8/2026 | $179.20 | $179.40 | $175.75 | $176.10 | 5.31M |
| 1/7/2026 | $188.00 | $188.00 | $177.70 | $179.85 | 10.58M |
| 1/5/2026 | $168.75 | $172.95 | $168.20 | $172.50 | 4.21M |
| 1/2/2026 | $166.20 | $168.45 | $165.80 | $167.75 | 3.29M |
| 12/30/2025 | $165.10 | $166.95 | $164.80 | $166.05 | 4.04M |
| 12/29/2025 | $165.30 | $166.05 | $164.80 | $165.55 | 2.83M |
| 12/23/2025 | $164.10 | $165.55 | $164.00 | $164.95 | 2.68M |
| 12/22/2025 | $163.85 | $165.25 | $163.45 | $164.50 | 2.79M |
| 12/19/2025 | $163.75 | $164.70 | $162.80 | $164.05 | 5.33M |
| 12/18/2025 | $159.60 | $163.35 | $159.55 | $163.20 | 3.49M |
| 12/17/2025 | $164.35 | $164.65 | $159.80 | $160.10 | 2.94M |
| 12/16/2025 | $164.40 | $165.15 | $163.25 | $164.00 | 4.19M |
| 12/15/2025 | $166.00 | $166.90 | $165.00 | $165.85 | 3.33M |
| 12/12/2025 | $167.40 | $169.05 | $166.25 | $166.25 | 5.50M |
| 12/11/2025 | $167.10 | $167.65 | $164.85 | $166.15 | 5.05M |
| 12/10/2025 | $167.20 | $167.25 | $165.30 | $166.50 | 3.44M |
| 12/9/2025 | $168.95 | $169.30 | $166.50 | $166.85 | 6.38M |
| 12/8/2025 | $169.00 | $170.85 | $168.40 | $169.00 | 5.59M |
| 12/5/2025 | $168.55 | $169.30 | $167.10 | $167.80 | 3.65M |
| 12/4/2025 | $169.00 | $170.45 | $166.10 | $168.45 | 6.80M |
| 12/3/2025 | $161.05 | $163.50 | $161.05 | $162.95 | 3.82M |
| 12/2/2025 | $161.20 | $161.95 | $160.05 | $161.20 | 4.54M |
| 12/1/2025 | $159.95 | $162.95 | $158.70 | $161.45 | 5.78M |
| 11/28/2025 | $158.50 | $160.40 | $158.20 | $160.20 | 7.99M |
| 11/27/2025 | $156.25 | $158.70 | $156.25 | $158.65 | 3.63M |
| 11/26/2025 | $158.30 | $158.35 | $155.75 | $156.25 | 2.93M |
| 11/25/2025 | $153.80 | $157.60 | $153.35 | $156.95 | 4.27M |
| 11/24/2025 | $153.60 | $154.55 | $152.65 | $153.65 | 5.70M |
| 11/21/2025 | $149.70 | $153.05 | $149.45 | $152.85 | 3.52M |
| 11/20/2025 | $155.00 | $155.40 | $152.95 | $153.05 | 3.29M |
| 11/19/2025 | $150.00 | $153.20 | $149.90 | $151.25 | 4.47M |
| 11/18/2025 | $151.15 | $152.00 | $149.90 | $150.35 | 4.34M |
| 11/17/2025 | $154.60 | $155.35 | $153.05 | $153.60 | 3.99M |
| 11/14/2025 | $156.00 | $156.00 | $152.80 | $155.00 | 3.76M |
| 11/13/2025 | $160.90 | $162.05 | $157.05 | $157.50 | 5.27M |
| 11/12/2025 | $160.20 | $161.20 | $159.15 | $160.95 | 2.94M |
| 11/11/2025 | $157.40 | $160.10 | $157.10 | $159.65 | 3.75M |
| 11/10/2025 | $157.95 | $158.80 | $157.10 | $157.35 | 3.43M |
| 11/7/2025 | $156.60 | $157.25 | $154.10 | $155.40 | 3.62M |
| 11/6/2025 | $157.65 | $159.25 | $156.40 | $156.70 | 3.10M |
| 11/5/2025 | $155.85 | $159.40 | $155.35 | $158.65 | 3.53M |
| 11/4/2025 | $156.30 | $158.50 | $155.65 | $157.30 | 3.90M |
| 11/3/2025 | $160.10 | $161.05 | $158.75 | $158.75 | 5.36M |
| 10/31/2025 | $163.85 | $164.65 | $160.15 | $160.15 | 5.11M |
| 10/30/2025 | $163.65 | $165.50 | $163.60 | $164.95 | 3.63M |
| 10/29/2025 | $165.50 | $166.65 | $163.55 | $164.70 | 3.63M |
| 10/28/2025 | $167.65 | $169.00 | $165.35 | $166.70 | 5.78M |
| 10/27/2025 | $167.70 | $171.50 | $167.65 | $170.30 | 5.43M |
| 10/24/2025 | $165.05 | $167.05 | $163.60 | $167.00 | 4.91M |
| 10/23/2025 | $165.00 | $169.50 | $160.85 | $164.40 | 10.10M |
| 10/22/2025 | $164.85 | $167.00 | $164.20 | $165.90 | 4.20M |
| 10/21/2025 | $165.35 | $166.50 | $164.10 | $166.50 | 2.83M |
| 10/20/2025 | $164.50 | $165.75 | $162.40 | $165.35 | 2.94M |
| 10/17/2025 | $164.95 | $166.55 | $164.30 | $164.35 | 4.18M |