Dark
Streaming/Mobile
OldĀ Site
Home
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
08:36:35 EDT Fri 29 Mar 2024
Quotes
Streaming/Mobile
Quick Quotes (x20)
Symbol Search
Company Search
Market Depth
US Options
Montreal Options
Foreign Exchange
Download Close Prices
Short History
Quotes Help
Charts
12 Month Chart
Advanced Chart
Live Intraday Chart
Live Historical Chart
Live Java Intraday Chart
Live Java Historical Chart
Charts Help
News
News Search
SEDAR Search
SEDAR Alerts
News Help
Indexes
Major Indexes
US incl Dow Jones
NASDAQ
S&P CME
PBOT - Phil Ex
TSX - Toronto
TSX-V - TSX Venture
Indexes Help
Portfolio
View Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Value Portfolio
All Portfolios
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Edit Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Chart Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Live Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
View Portfolio News
Daily Summary
Portfolio Help
Analytics
Exchange Statistics
Most Active
Live Most Active
Block Trades
Broker Trades
Halted Stocks
Dividends
Participants
Companies
Trade Workstation
Company Picker
Short Positions
Broker Codes
Analytics Help
Mutual Funds
Mutual Fund Search
Targeted Holder Search
SEDAR Fund Search
Mutual Fund Help
Enter Symbol
or Name
USA
CA
Quote
Chart
News
Closes
Depth
Forgot password?
Trouble logging in?
Login to Stockwatch
Close Prices Last 3 Months
Price/volumes not adjusted for restructures
Date
Ex
Sym
Open
High
Low
Close
Chg
Vol
#Tr
Bid
Ask
2024-03-28
Z
ATI
50.96
51.48
50.635
51.17
0.23
1,033,969
6,275
45.16
55.90
2024-03-27
Z
ATI
50.65
50.94
50.135
50.92
0.719
728,093
5,426
50.38
51.12
2024-03-26
Z
ATI
50.13
50.54
49.68
50.21
0.25
631,001
5,514
49.83
50.76
2024-03-25
Z
ATI
50.16
50.90
49.95
49.95
0.412
873,415
6,917
44.59
51.95
2024-03-22
Z
ATI
48.74
49.84
48.72
49.55
0.78
693,364
5,886
49.07
50.01
2024-03-21
Z
ATI
49.08
49.43
48.57
48.81
0.21
1,283,812
5,907
46.92
54.54
2024-03-20
Z
ATI
48.16
48.99
47.58
48.60
0.465
996,569
6,156
46.58
54.89
2024-03-19
Z
ATI
48.00
48.67
47.65
48.14
0.25
1,236,402
7,793
46.60
53.46
2024-03-18
Z
ATI
49.37
49.515
47.84
47.87
-1.48
1,865,028
8,875
46.60
51.96
2024-03-15
Z
ATI
47.93
49.64
47.81
49.37
1.13
2,414,216
7,598
48.91
49.85
2024-03-14
Z
ATI
48.51
49.067
47.68
48.25
-0.73
1,351,989
8,455
46.60
53.92
2024-03-13
Z
ATI
48.15
49.96
48.0572
49.00
0.69
1,885,817
11,385
47.15
55.38
2024-03-12
Z
ATI
49.32
49.55
47.80
48.30
-1.11
2,021,849
10,429
47.15
54.92
2024-03-11
Z
ATI
50.23
50.41
48.30
49.42
-1.17
992,505
7,647
47.16
54.76
2024-03-08
Z
ATI
51.61
51.95
50.60
50.63
-0.37
792,727
6,324
50.24
51.02
2024-03-07
Z
ATI
50.25
51.25
50.19
51.00
1.353
930,041
7,767
46.42
56.44
2024-03-06
Z
ATI
50.43
50.58
49.40
49.65
-0.11
699,596
5,461
47.16
79.40
2024-03-05
Z
ATI
49.49
50.75
49.29
49.73
-0.09
1,467,136
7,239
35.12
54.27
2024-03-04
Z
ATI
49.27
50.08
49.22
49.81
0.57
1,271,348
7,126
48.00
54.45
2024-03-01
Z
ATI
49.47
50.47
48.90
49.24
0.06
1,162,508
7,195
44.61
49.55
2024-02-29
Z
ATI
49.00
49.85
48.63
49.18
0.52
2,304,951
7,502
43.91
55.07
2024-02-28
Z
ATI
48.27
49.48
48.27
48.61
-0.27
1,309,731
9,134
44.27
53.10
2024-02-27
Z
ATI
47.65
48.95
47.54
48.88
1.70
1,442,042
10,502
48.49
53.47
2024-02-26
Z
ATI
45.91
47.28
45.91
47.14
0.42
1,191,560
7,526
42.74
47.49
2024-02-23
Z
ATI
46.31
46.88
45.76
46.73
0.28
880,953
5,561
44.52
52.08
2024-02-22
Z
ATI
45.74
46.51
45.61
46.46
0.60
972,588
5,924
41.22
51.88
2024-02-21
Z
ATI
44.93
46.07
44.48
45.86
1.21
1,321,133
5,832
40.73
51.43
2024-02-20
Z
ATI
45.00
45.18
44.15
44.65
-1.03
1,307,634
7,977
35.12
49.59
2024-02-19
Z
ATI
46.49
47.42
45.53
45.69
-0.96
0
0
45.28
45.95
2024-02-16
Z
ATI
46.49
47.42
45.53
45.69
-0.96
2,096,778
10,654
45.28
45.95
2024-02-15
Z
ATI
44.50
46.92
44.50
46.61
2.15
2,621,091
12,128
42.24
46.93
2024-02-14
Z
ATI
41.91
44.75
41.91
44.44
2.76
2,267,158
11,961
37.04
48.85
2024-02-13
Z
ATI
41.88
43.205
41.37
41.68
-1.395
1,807,965
10,206
37.36
45.00
2024-02-12
Z
ATI
42.44
43.79
42.44
43.08
0.875
1,920,181
12,560
42.73
43.37
2024-02-09
Z
ATI
40.75
42.49
40.75
42.25
1.51
1,941,309
10,872
41.88
42.60
2024-02-08
Z
ATI
40.00
40.865
39.71
40.75
0.635
1,276,832
7,997
37.04
41.09
2024-02-07
Z
ATI
39.21
40.31
39.0443
40.14
1.10
1,392,320
8,778
35.12
44.69
2024-02-06
Z
ATI
38.61
39.55
38.425
39.05
0.46
1,406,691
8,684
35.12
44.39
2024-02-05
Z
ATI
38.51
38.89
38.075
38.62
-0.54
1,505,890
9,953
35.12
42.33
2024-02-02
Z
ATI
38.53
39.75
38.3335
39.15
0.60
1,790,909
13,289
38.00
41.23
2024-02-01
Z
ATI
40.01
41.00
38.04
38.55
-2.31
3,979,400
21,576
37.20
38.45
2024-01-31
Z
ATI
41.81
41.96
40.61
40.87
-0.4976
2,148,291
10,874
37.50
46.15
2024-01-30
Z
ATI
41.22
41.45
40.465
41.35
-0.30
2,191,395
11,549
37.33
45.56
2024-01-29
Z
ATI
41.10
41.68
40.55
41.66
0.55
1,112,754
8,279
36.48
51.01
2024-01-26
Z
ATI
41.24
41.41
40.75
41.13
0.38
941,193
8,406
36.71
41.43
2024-01-25
Z
ATI
42.74
42.85
39.74
40.73
-2.21
3,010,321
14,391
39.00
44.57
2024-01-24
Z
ATI
43.59
43.62
42.69
42.95
-0.11
1,008,870
8,147
43.00
48.03
2024-01-23
Z
ATI
43.63
43.98
43.01
43.06
0.145
1,328,670
8,038
39.26
47.76
2024-01-22
Z
ATI
42.13
43.11
41.76
42.92
0.875
977,296
8,508
39.26
50.74
2024-01-19
Z
ATI
42.79
42.915
41.09
42.01
-0.57
1,066,486
8,172
41.66
42.38
2024-01-18
Z
ATI
41.99
42.56
41.33
42.56
0.82
839,427
6,220
37.98
46.57
2024-01-17
Z
ATI
41.43
42.48
41.32
41.74
-0.62
959,300
6,458
36.58
45.30
2024-01-16
Z
ATI
42.60
42.90
42.15
42.36
-0.53
914,706
8,113
41.99
42.69
2024-01-15
Z
ATI
43.16
43.70
42.481
42.91
0.245
0
0
42.48
43.18
2024-01-12
Z
ATI
43.16
43.70
42.481
42.91
0.245
993,337
8,380
42.48
43.18
2024-01-11
Z
ATI
42.51
42.81
41.62
42.66
-0.05
1,578,254
7,701
41.66
50.74
2024-01-10
Z
ATI
41.90
42.92
41.52
42.70
0.62
1,007,688
8,339
38.74
43.09
2024-01-09
Z
ATI
43.00
43.00
41.88
42.07
-1.43
805,524
6,449
41.68
46.11
2024-01-08
Z
ATI
42.83
43.53
42.34
43.51
0.30
551,356
4,922
43.07
47.63
2024-01-05
Z
ATI
43.37
43.99
42.94
43.20
-0.49
790,301
6,183
42.52
48.10
2024-01-04
Z
ATI
43.06
44.11
43.00
43.68
0.95
1,506,214
9,225
43.40
44.07
2024-01-03
Z
ATI
43.84
43.84
42.53
42.74
-1.57
1,236,674
7,295
39.05
46.65
2024-01-02
Z
ATI
44.89
45.64
43.925
44.30
-1.22
1,381,913
10,705
40.18
44.62
2024-01-01
Z
ATI
46.14
46.35
45.33
45.47
-0.81
0
0
45.10
49.73