STOCKS EXTEND GAINS AS INVESTORS HOPE FOR POLICY PIVOT

Gauge of U.S. manufacturing shows activity fell to the lowest level since May 2020

ATCO Ltd. (ACLLF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

31.57

0.00

(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

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 03, 2022	31.25	31.57	31.57	31.57	31.57	48
Sept 30, 2022	30.94	30.94	30.83	30.86	30.86	1,500
Sept 29, 2022	31.19	31.19	30.97	31.00	31.00	3,500
Sept 28, 2022	31.54	31.54	31.52	31.54	31.54	1,000
Sept 27, 2022	31.73	31.73	31.70	31.70	31.70	6,200
Sept 26, 2022	32.70	32.70	32.06	32.10	32.10	4,100
Sept 23, 2022	33.35	33.50	33.13	33.14	33.14	5,700
Sept 22, 2022	33.33	34.08	33.33	34.08	34.08	1,100
Sept 21, 2022	34.50	34.50	34.34	34.46	34.46	1,400
Sept 20, 2022	34.92	34.92	34.92	34.92	34.92	400
Sept 19, 2022	35.33	35.33	35.33	35.33	35.33	300
Sept 16, 2022	34.90	34.90	34.90	34.90	34.90	400
Sept 15, 2022	35.96	35.96	35.96	35.96	35.96	-
Sept 14, 2022	36.06	36.06	35.96	35.96	35.96	1,100
Sept 13, 2022	36.16	36.16	36.12	36.12	36.12	800
Sept 12, 2022	34.86	37.00	34.86	36.76	36.76	4,100
Sept 09, 2022	35.90	35.90	35.90	35.90	35.90	-
Sept 08, 2022	35.90	35.90	35.90	35.90	35.90	-
Sept 07, 2022	35.23	35.95	35.23	35.90	35.90	1,700
Sept 06, 2022	35.89	35.89	35.89	35.89	35.89	-
Sept 02, 2022	35.51	35.89	35.51	35.89	35.89	500
Sept 01, 2022	35.31	35.54	35.31	35.54	35.54	3,200
Aug 31, 2022	35.79	35.79	35.57	35.57	35.57	8,000
Aug 31, 2022	0.353 Dividend
Aug 30, 2022	38.85	38.85	36.05	36.11	35.76	1,800
Aug 29, 2022	36.53	36.53	36.53	36.53	36.17	200
Aug 26, 2022	36.92	36.92	36.92	36.92	36.56	-
Aug 25, 2022	36.92	36.92	36.92	36.92	36.56	300
Aug 24, 2022	36.83	36.93	36.83	36.93	36.57	600
Aug 23, 2022	37.02	37.02	36.90	36.90	36.54	700
Aug 22, 2022	36.85	36.85	36.71	36.78	36.42	1,000
Aug 19, 2022	37.05	37.11	37.05	37.11	36.75	300
Aug 18, 2022	37.11	37.11	37.11	37.11	36.75	300
Aug 17, 2022	37.39	37.39	37.38	37.38	37.01	700
Aug 16, 2022	37.09	37.14	37.09	37.14	36.78	2,400
Aug 15, 2022	36.78	36.85	36.78	36.85	36.49	400
Aug 12, 2022	37.41	37.41	37.30	37.30	36.94	1,000
Aug 11, 2022	37.27	37.41	37.27	37.41	37.04	2,200
Aug 10, 2022	36.55	37.15	36.55	37.04	36.68	2,600
Aug 09, 2022	36.42	36.56	36.42	36.55	36.19	2,000
Aug 08, 2022	35.98	36.37	35.39	36.13	35.78	6,300
Aug 05, 2022	35.89	35.89	35.89	35.89	35.54	300
Aug 04, 2022	36.21	36.30	36.02	36.30	35.95	2,800
Aug 03, 2022	36.74	36.74	35.70	35.82	35.47	96,300
Aug 02, 2022	37.06	37.31	36.77	36.83	36.47	28,400
Aug 01, 2022	34.98	35.18	34.98	34.98	34.64	2,500
Jul 29, 2022	36.08	37.15	36.08	37.15	36.79	2,700
Jul 28, 2022	35.30	36.39	35.30	36.10	35.75	1,900
Jul 27, 2022	35.40	35.40	35.40	35.40	35.05	600
Jul 26, 2022	35.44	35.60	35.44	35.57	35.22	4,700
Jul 25, 2022	35.50	35.50	35.44	35.44	35.09	500
Jul 22, 2022	35.20	35.35	35.15	35.35	35.00	400
Jul 21, 2022	35.11	35.11	35.11	35.11	34.77	-
Jul 20, 2022	35.11	35.11	35.11	35.11	34.77	100
Jul 19, 2022	35.20	35.20	35.11	35.11	34.77	500
Jul 18, 2022	35.09	35.09	35.09	35.09	34.75	200
Jul 15, 2022	34.77	34.77	34.77	34.77	34.43	100
Jul 14, 2022	34.19	34.75	34.19	34.75	34.41	1,600
Jul 13, 2022	34.15	34.78	34.15	34.78	34.44	800
Jul 12, 2022	34.40	34.40	34.40	34.40	34.06	900
Jul 11, 2022	33.93	34.33	33.93	34.33	33.99	1,700
Jul 08, 2022	34.01	34.01	33.96	33.96	33.63	500
Jul 07, 2022	33.74	33.74	33.74	33.74	33.41	200
Jul 06, 2022	33.60	33.65	33.34	33.65	33.32	4,400
Jul 05, 2022	33.09	33.62	33.04	33.62	33.29	3,300
Jul 01, 2022	34.28	34.28	34.28	34.28	33.94	-
Jun 30, 2022	34.28	34.28	34.28	34.28	33.94	100
Jun 29, 2022	34.28	34.29	33.91	33.94	33.61	2,000
Jun 28, 2022	33.96	34.10	33.88	34.05	33.72	6,000
Jun 27, 2022	33.60	33.68	33.60	33.65	33.32	8,000
Jun 24, 2022	33.08	33.13	33.02	33.13	32.81	7,200
Jun 23, 2022	32.63	32.63	32.49	32.49	32.17	500
Jun 22, 2022	32.31	32.66	32.31	32.55	32.23	500
Jun 21, 2022	31.29	32.66	31.29	32.54	32.22	3,000
Jun 17, 2022	32.57	32.57	31.90	32.03	31.72	3,100
Jun 16, 2022	33.36	33.36	32.86	32.86	32.54	8,000
Jun 15, 2022	34.18	34.18	33.56	33.56	33.23	1,100
Jun 14, 2022	34.86	34.86	34.12	34.12	33.79	3,800
Jun 13, 2022	34.88	35.06	34.57	34.94	34.60	8,600
Jun 10, 2022	35.37	35.37	35.36	35.37	35.02	500
Jun 09, 2022	36.06	36.06	36.06	36.06	35.71	700
Jun 08, 2022	36.21	36.23	35.85	35.85	35.50	500
Jun 07, 2022	35.99	35.99	35.99	35.99	35.64	400
Jun 06, 2022	35.98	36.09	35.55	35.55	35.20	2,300
Jun 03, 2022	36.09	36.15	35.97	36.00	35.65	8,000
Jun 02, 2022	35.90	36.06	35.90	36.06	35.71	2,500
Jun 01, 2022	35.24	35.80	35.24	35.80	35.45	1,200
Jun 01, 2022	0.365 Dividend
May 31, 2022	36.16	36.40	36.16	36.33	35.61	6,900
May 27, 2022	36.25	36.25	35.76	35.92	35.21	9,500
May 26, 2022	37.13	37.20	36.94	36.99	36.26	7,000
May 25, 2022	37.15	37.19	37.08	37.08	36.35	700
May 24, 2022	36.89	37.43	36.75	37.43	36.69	3,700
May 23, 2022	36.07	36.59	35.95	36.59	35.87	3,800
May 20, 2022	36.45	36.54	36.18	36.24	35.53	47,400
May 19, 2022	36.46	36.47	36.20	36.46	35.74	2,600
May 18, 2022	36.54	36.54	36.25	36.31	35.59	1,300
May 17, 2022	36.41	36.72	36.41	36.58	35.86	5,000
May 16, 2022	36.22	36.25	36.10	36.10	35.39	1,000
May 13, 2022	33.64	36.00	33.64	35.89	35.18	4,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,378.11+496.92(+2.63%)

S&P 5003,781.86+103.43(+2.81%)

DOW30,231.47+740.58(+2.51%)

CAD/USD0.7385+0.0043(+0.58%)

CRUDE OIL86.71+3.08(+3.68%)

BTC-CAD27,209.12+846.75(+3.21%)

STOCKS EXTEND GAINS AS INVESTORS HOPE FOR POLICY PIVOT

ATCO Ltd. (ACLLF)

S&P/TSX
19,378.11
+496.92(+2.63%)

S&P 500
3,781.86
+103.43(+2.81%)

DOW
30,231.47
+740.58(+2.51%)

CAD/USD
0.7385
+0.0043(+0.58%)

CRUDE OIL
86.71
+3.08(+3.68%)

BTC-CAD
27,209.12
+846.75(+3.21%)