Canada markets open in 4 hours 30 minutes

ATCO Ltd. (ACLLF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
31.55+0.17 (+0.54%)
At close: 03:28PM EST
Time Period:
Feb 08, 2022 - Feb 08, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 07, 202331.5131.5531.5131.5531.55800
Feb 06, 202331.4331.4331.3831.3831.388,900
Feb 03, 202331.6431.6431.4131.5231.521,400
Feb 02, 202331.8031.8231.7531.7531.755,000
Feb 01, 202331.6032.0131.6031.9731.973,700
Jan 31, 202331.3631.9731.3631.9731.9785,300
Jan 30, 202331.4231.8331.4231.5031.504,300
Jan 27, 202331.5831.7131.5231.6231.621,700
Jan 26, 202332.0232.0331.7531.9331.934,800
Jan 25, 202332.2932.2932.1432.1832.184,600
Jan 24, 202332.6832.8032.2032.5532.557,200
Jan 23, 202332.4532.6832.4532.6332.6315,300
Jan 20, 202332.8732.8732.6132.6332.634,100
Jan 19, 202332.2032.5432.2032.5232.52800
Jan 18, 202332.7532.7932.7532.7932.79300
Jan 17, 202332.5033.2232.5032.9932.993,000
Jan 13, 202332.0032.4532.0032.4532.451,700
Jan 12, 202332.2932.2932.2732.2732.27600
Jan 11, 202331.9731.9731.6231.9131.914,000
Jan 10, 202331.5031.5031.3031.3031.30500
Jan 09, 202331.7931.8031.6731.7731.773,300
Jan 06, 202331.7531.7531.7531.7531.75200
Jan 05, 202331.2931.4031.1131.2231.222,300
Jan 04, 202331.2131.7131.2131.5331.532,700
Jan 03, 202331.1031.1430.8431.0731.073,300
Dec 30, 202231.3731.3731.3731.3731.3713,900
Dec 29, 202231.4531.4631.4531.4631.46700
Dec 28, 202231.6331.6331.2231.2231.221,000
Dec 27, 202231.4031.7131.4031.7131.711,000
Dec 23, 202231.1031.4831.1031.4031.403,600
Dec 22, 202230.8231.3130.8231.1331.132,000
Dec 21, 202231.3931.7331.3931.7331.733,100
Dec 20, 202231.0931.2431.0631.2431.243,200
Dec 19, 202231.4531.4531.3931.3931.39600
Dec 16, 202231.1731.4531.1731.4531.45800
Dec 15, 202231.7931.7931.7731.7731.77500
Dec 14, 202232.8632.9832.3332.3332.331,400
Dec 13, 202232.7332.7332.7332.7332.73800
Dec 12, 202231.8932.0631.8932.0632.062,600
Dec 09, 202231.7931.8031.7931.8031.80400
Dec 08, 202231.8931.9131.6531.7831.787,600
Dec 07, 202231.5031.6131.5031.6131.617,100
Dec 06, 202231.2931.2931.2931.2931.29-
Dec 05, 202231.5131.6631.2931.2931.293,800
Dec 02, 202231.1831.5631.1831.5631.56600
Dec 01, 202232.1832.1831.9031.9031.901,800
Nov 30, 202231.5531.5931.4131.4131.4114,300
Nov 30, 20220.34 Dividend
Nov 29, 202231.7131.7131.5131.5831.241,200
Nov 28, 202232.2032.2831.9231.9231.583,000
Nov 25, 202232.2132.2132.2132.2131.86400
Nov 23, 202231.9832.2131.8332.2131.86800
Nov 22, 202231.7331.9231.7331.9231.582,100
Nov 21, 202231.4731.4731.2931.2930.951,200
Nov 18, 202231.1331.1331.1331.1330.792,100
Nov 17, 202231.0831.0831.0031.0030.67700
Nov 16, 202231.0031.0431.0031.0430.71400
Nov 15, 202231.1931.1930.9031.0830.75900
Nov 14, 202231.6231.6231.1431.1430.80700
Nov 11, 202231.3631.6131.3431.6131.271,900
Nov 10, 202231.4431.5231.4431.5231.18700
Nov 09, 202230.7030.7030.6830.6830.35400
Nov 08, 202230.6230.8230.6230.8230.49800
Nov 07, 202230.7730.7730.3830.4330.103,400
Nov 04, 202230.8630.8630.6630.6630.33500
Nov 03, 202230.3930.3930.3930.3930.06300
Nov 02, 202230.7730.7730.7730.7730.44600
Nov 01, 202230.9531.0230.7730.7730.442,200
Oct 31, 202230.8330.9530.5730.5730.241,200
Oct 28, 202231.0631.0630.8930.9530.624,300
Oct 27, 202231.2831.6231.2831.6231.28500
Oct 26, 202229.8729.8729.8729.8729.55-
Oct 25, 202229.8729.8729.8729.8729.55-
Oct 24, 202229.8729.8729.8729.8729.55-
Oct 21, 202229.8729.8729.8729.8729.55200
Oct 20, 202229.6429.6729.4329.4329.111,400
Oct 19, 202229.6229.6329.6229.6329.311,200
Oct 18, 202229.8329.9329.8329.9329.613,100
Oct 17, 202229.9829.9829.8529.8529.532,500
Oct 14, 202228.9228.9228.9228.9228.61500
Oct 13, 202229.8529.8529.8529.8529.53400
Oct 12, 202229.4929.4929.1229.1228.811,100
Oct 11, 202229.4929.9729.4929.6529.331,400
Oct 10, 202229.0029.0028.7528.7528.442,200
Oct 07, 202230.7630.7630.1330.1329.81500
Oct 06, 202231.0331.0329.6629.6629.342,700
Oct 05, 202231.0531.2831.0531.2830.94300
Oct 04, 202232.1432.1632.0532.1531.801,000
Oct 03, 202231.2531.6131.2531.5731.231,500
Sept 30, 202230.9430.9430.8330.8630.531,500
Sept 29, 202231.1931.1930.9731.0030.673,500
Sept 28, 202231.5431.5431.5231.5431.201,000
Sept 27, 202231.7331.7331.7031.7031.366,200
Sept 26, 202232.7032.7032.0632.1031.754,100
Sept 23, 202233.3533.5033.1333.1432.785,700
Sept 22, 202233.3334.0833.3334.0833.711,100
Sept 21, 202234.5034.5034.3434.4634.091,400
Sept 20, 202234.9234.9234.9234.9234.54400
Sept 19, 202235.3335.3335.3335.3334.95300
Sept 16, 202234.9034.9034.9034.9034.52400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...