Canada markets close in 3 hours 52 minutes

ATCO Ltd. (ACLLF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
31.570.00 (0.00%)
As of 11:46AM EDT. Market open.
Time Period:
Oct 04, 2021 - Oct 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 03, 202231.2531.5731.5731.5731.5748
Sept 30, 202230.9430.9430.8330.8630.861,500
Sept 29, 202231.1931.1930.9731.0031.003,500
Sept 28, 202231.5431.5431.5231.5431.541,000
Sept 27, 202231.7331.7331.7031.7031.706,200
Sept 26, 202232.7032.7032.0632.1032.104,100
Sept 23, 202233.3533.5033.1333.1433.145,700
Sept 22, 202233.3334.0833.3334.0834.081,100
Sept 21, 202234.5034.5034.3434.4634.461,400
Sept 20, 202234.9234.9234.9234.9234.92400
Sept 19, 202235.3335.3335.3335.3335.33300
Sept 16, 202234.9034.9034.9034.9034.90400
Sept 15, 202235.9635.9635.9635.9635.96-
Sept 14, 202236.0636.0635.9635.9635.961,100
Sept 13, 202236.1636.1636.1236.1236.12800
Sept 12, 202234.8637.0034.8636.7636.764,100
Sept 09, 202235.9035.9035.9035.9035.90-
Sept 08, 202235.9035.9035.9035.9035.90-
Sept 07, 202235.2335.9535.2335.9035.901,700
Sept 06, 202235.8935.8935.8935.8935.89-
Sept 02, 202235.5135.8935.5135.8935.89500
Sept 01, 202235.3135.5435.3135.5435.543,200
Aug 31, 202235.7935.7935.5735.5735.578,000
Aug 31, 20220.353 Dividend
Aug 30, 202238.8538.8536.0536.1135.761,800
Aug 29, 202236.5336.5336.5336.5336.17200
Aug 26, 202236.9236.9236.9236.9236.56-
Aug 25, 202236.9236.9236.9236.9236.56300
Aug 24, 202236.8336.9336.8336.9336.57600
Aug 23, 202237.0237.0236.9036.9036.54700
Aug 22, 202236.8536.8536.7136.7836.421,000
Aug 19, 202237.0537.1137.0537.1136.75300
Aug 18, 202237.1137.1137.1137.1136.75300
Aug 17, 202237.3937.3937.3837.3837.01700
Aug 16, 202237.0937.1437.0937.1436.782,400
Aug 15, 202236.7836.8536.7836.8536.49400
Aug 12, 202237.4137.4137.3037.3036.941,000
Aug 11, 202237.2737.4137.2737.4137.042,200
Aug 10, 202236.5537.1536.5537.0436.682,600
Aug 09, 202236.4236.5636.4236.5536.192,000
Aug 08, 202235.9836.3735.3936.1335.786,300
Aug 05, 202235.8935.8935.8935.8935.54300
Aug 04, 202236.2136.3036.0236.3035.952,800
Aug 03, 202236.7436.7435.7035.8235.4796,300
Aug 02, 202237.0637.3136.7736.8336.4728,400
Aug 01, 202234.9835.1834.9834.9834.642,500
Jul 29, 202236.0837.1536.0837.1536.792,700
Jul 28, 202235.3036.3935.3036.1035.751,900
Jul 27, 202235.4035.4035.4035.4035.05600
Jul 26, 202235.4435.6035.4435.5735.224,700
Jul 25, 202235.5035.5035.4435.4435.09500
Jul 22, 202235.2035.3535.1535.3535.00400
Jul 21, 202235.1135.1135.1135.1134.77-
Jul 20, 202235.1135.1135.1135.1134.77100
Jul 19, 202235.2035.2035.1135.1134.77500
Jul 18, 202235.0935.0935.0935.0934.75200
Jul 15, 202234.7734.7734.7734.7734.43100
Jul 14, 202234.1934.7534.1934.7534.411,600
Jul 13, 202234.1534.7834.1534.7834.44800
Jul 12, 202234.4034.4034.4034.4034.06900
Jul 11, 202233.9334.3333.9334.3333.991,700
Jul 08, 202234.0134.0133.9633.9633.63500
Jul 07, 202233.7433.7433.7433.7433.41200
Jul 06, 202233.6033.6533.3433.6533.324,400
Jul 05, 202233.0933.6233.0433.6233.293,300
Jul 01, 202234.2834.2834.2834.2833.94-
Jun 30, 202234.2834.2834.2834.2833.94100
Jun 29, 202234.2834.2933.9133.9433.612,000
Jun 28, 202233.9634.1033.8834.0533.726,000
Jun 27, 202233.6033.6833.6033.6533.328,000
Jun 24, 202233.0833.1333.0233.1332.817,200
Jun 23, 202232.6332.6332.4932.4932.17500
Jun 22, 202232.3132.6632.3132.5532.23500
Jun 21, 202231.2932.6631.2932.5432.223,000
Jun 17, 202232.5732.5731.9032.0331.723,100
Jun 16, 202233.3633.3632.8632.8632.548,000
Jun 15, 202234.1834.1833.5633.5633.231,100
Jun 14, 202234.8634.8634.1234.1233.793,800
Jun 13, 202234.8835.0634.5734.9434.608,600
Jun 10, 202235.3735.3735.3635.3735.02500
Jun 09, 202236.0636.0636.0636.0635.71700
Jun 08, 202236.2136.2335.8535.8535.50500
Jun 07, 202235.9935.9935.9935.9935.64400
Jun 06, 202235.9836.0935.5535.5535.202,300
Jun 03, 202236.0936.1535.9736.0035.658,000
Jun 02, 202235.9036.0635.9036.0635.712,500
Jun 01, 202235.2435.8035.2435.8035.451,200
Jun 01, 20220.365 Dividend
May 31, 202236.1636.4036.1636.3335.616,900
May 27, 202236.2536.2535.7635.9235.219,500
May 26, 202237.1337.2036.9436.9936.267,000
May 25, 202237.1537.1937.0837.0836.35700
May 24, 202236.8937.4336.7537.4336.693,700
May 23, 202236.0736.5935.9536.5935.873,800
May 20, 202236.4536.5436.1836.2435.5347,400
May 19, 202236.4636.4736.2036.4635.742,600
May 18, 202236.5436.5436.2536.3135.591,300
May 17, 202236.4136.7236.4136.5835.865,000
May 16, 202236.2236.2536.1036.1035.391,000
May 13, 202233.6436.0033.6435.8935.184,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...