ATCO-B.STATCO-B.ST
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $160.95 | $164.20 | $160.80 | $164.20 | 4.10M |
| 1/14/2026 | $159.00 | $159.35 | $155.90 | $156.65 | 2.46M |
| 1/13/2026 | $161.00 | $161.05 | $157.95 | $158.50 | 2.66M |
| 1/12/2026 | $159.00 | $161.60 | $159.00 | $159.60 | 1.92M |
| 1/9/2026 | $156.25 | $158.00 | $155.60 | $157.60 | 1.09M |
| 1/8/2026 | $159.00 | $159.00 | $155.70 | $156.10 | 1.02M |
| 1/7/2026 | $161.75 | $163.00 | $157.55 | $159.20 | 2.74M |
| 1/5/2026 | $149.95 | $153.90 | $149.95 | $152.70 | 1.03M |
| 1/2/2026 | $149.25 | $149.80 | $148.00 | $149.55 | 1.38M |
| 12/30/2025 | $148.00 | $149.70 | $147.50 | $149.00 | 1.10M |
| 12/29/2025 | $148.00 | $148.70 | $147.35 | $148.65 | 976,948 |
| 12/23/2025 | $147.70 | $148.50 | $147.25 | $147.75 | 660,326 |
| 12/22/2025 | $147.55 | $148.75 | $147.05 | $147.90 | 694,994 |
| 12/19/2025 | $147.20 | $147.85 | $146.55 | $147.20 | 1.81M |
| 12/18/2025 | $143.50 | $147.35 | $143.10 | $147.15 | 1.31M |
| 12/17/2025 | $147.00 | $147.20 | $143.35 | $143.95 | 1.18M |
| 12/16/2025 | $147.70 | $148.25 | $146.15 | $146.70 | 1.52M |
| 12/15/2025 | $149.65 | $150.10 | $148.20 | $148.55 | 1.98M |
| 12/12/2025 | $150.00 | $151.90 | $149.50 | $150.00 | 997,224 |
| 12/11/2025 | $150.50 | $150.70 | $148.55 | $149.70 | 860,770 |
| 12/10/2025 | $150.45 | $150.70 | $148.65 | $149.85 | 956,348 |
| 12/9/2025 | $152.25 | $152.40 | $150.05 | $150.50 | 1.12M |
| 12/8/2025 | $151.90 | $153.95 | $151.65 | $152.50 | 1.47M |
| 12/5/2025 | $152.10 | $152.55 | $150.75 | $151.45 | 1.31M |
| 12/4/2025 | $151.00 | $153.10 | $148.90 | $151.50 | 2.09M |
| 12/3/2025 | $144.55 | $146.70 | $144.55 | $146.25 | 1.18M |
| 12/2/2025 | $145.10 | $145.30 | $144.15 | $144.55 | 1.18M |
| 12/1/2025 | $143.85 | $146.65 | $143.15 | $145.00 | 1.68M |
| 11/28/2025 | $143.20 | $145.15 | $142.75 | $144.30 | 1.97M |
| 11/27/2025 | $141.10 | $143.25 | $141.00 | $143.20 | 1.68M |
| 11/26/2025 | $143.35 | $143.35 | $140.70 | $141.10 | 1.43M |
| 11/25/2025 | $138.30 | $142.70 | $138.05 | $142.05 | 3.19M |
| 11/24/2025 | $138.10 | $139.00 | $137.65 | $137.95 | 2.41M |
| 11/21/2025 | $134.15 | $137.55 | $134.00 | $137.35 | 1.02M |
| 11/20/2025 | $140.00 | $140.00 | $137.25 | $137.50 | 1.31M |
| 11/19/2025 | $135.35 | $137.40 | $134.95 | $136.65 | 1.58M |
| 11/18/2025 | $136.30 | $136.85 | $134.95 | $135.75 | 1.75M |
| 11/17/2025 | $138.85 | $139.45 | $137.85 | $138.45 | 1.44M |
| 11/14/2025 | $139.75 | $140.00 | $137.00 | $139.10 | 1.22M |
| 11/13/2025 | $144.00 | $145.20 | $140.70 | $141.00 | 1.59M |
| 11/12/2025 | $142.95 | $143.95 | $142.00 | $143.95 | 1.08M |
| 11/11/2025 | $140.10 | $142.95 | $140.10 | $142.85 | 1.11M |
| 11/10/2025 | $140.30 | $141.20 | $140.00 | $140.10 | 858,134 |
| 11/7/2025 | $139.85 | $140.20 | $137.50 | $138.40 | 1.26M |
| 11/6/2025 | $140.45 | $141.90 | $139.55 | $139.85 | 972,485 |
| 11/5/2025 | $138.30 | $141.45 | $138.30 | $141.00 | 976,081 |
| 11/4/2025 | $139.00 | $140.70 | $138.10 | $139.90 | 886,975 |
| 11/3/2025 | $142.00 | $142.95 | $141.10 | $141.10 | 1.39M |
| 10/31/2025 | $144.50 | $144.65 | $142.50 | $142.75 | 1.28M |
| 10/30/2025 | $144.65 | $146.40 | $144.65 | $145.70 | 1.11M |
| 10/29/2025 | $147.00 | $147.40 | $144.65 | $145.45 | 1.08M |
| 10/28/2025 | $149.40 | $150.00 | $146.75 | $147.00 | 2.52M |
| 10/27/2025 | $148.70 | $152.15 | $148.70 | $151.55 | 2.36M |
| 10/24/2025 | $145.10 | $148.15 | $144.10 | $148.15 | 2.23M |
| 10/23/2025 | $145.50 | $148.85 | $141.70 | $144.25 | 3.19M |
| 10/22/2025 | $145.65 | $146.60 | $144.90 | $145.80 | 1.45M |
| 10/21/2025 | $146.10 | $146.55 | $145.05 | $146.55 | 1.12M |
| 10/20/2025 | $145.65 | $146.35 | $143.10 | $146.20 | 1.11M |