ATCO Ltd. (ACLLF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

33.13

+0.64

(+1.97%)

At close: 01:37PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 24, 2022	33.08	33.13	33.02	33.13	33.13	7,200
Jun 23, 2022	32.63	32.63	32.49	32.49	32.49	500
Jun 22, 2022	32.31	32.66	32.31	32.55	32.55	500
Jun 21, 2022	31.29	32.66	31.29	32.54	32.54	3,000
Jun 17, 2022	32.57	32.57	31.90	32.03	32.03	3,100
Jun 16, 2022	33.36	33.36	32.86	32.86	32.86	8,000
Jun 15, 2022	34.18	34.18	33.56	33.56	33.56	1,100
Jun 14, 2022	34.86	34.86	34.12	34.12	34.12	3,800
Jun 13, 2022	34.88	35.06	34.57	34.94	34.94	8,600
Jun 10, 2022	35.37	35.37	35.36	35.37	35.37	500
Jun 09, 2022	36.06	36.06	36.06	36.06	36.06	700
Jun 08, 2022	36.21	36.23	35.85	35.85	35.85	500
Jun 07, 2022	35.99	35.99	35.99	35.99	35.99	400
Jun 06, 2022	35.98	36.09	35.55	35.55	35.55	2,300
Jun 03, 2022	36.09	36.15	35.97	36.00	36.00	8,000
Jun 02, 2022	35.90	36.06	35.90	36.06	36.06	2,500
Jun 01, 2022	35.24	35.80	35.24	35.80	35.80	1,200
Jun 01, 2022	0.365 Dividend
May 31, 2022	36.16	36.40	36.16	36.33	35.97	6,900
May 27, 2022	36.25	36.25	35.76	35.92	35.56	9,500
May 26, 2022	37.13	37.20	36.94	36.99	36.62	7,000
May 25, 2022	37.15	37.19	37.08	37.08	36.71	700
May 24, 2022	36.89	37.43	36.75	37.43	37.05	3,700
May 23, 2022	36.07	36.59	35.95	36.59	36.22	3,800
May 20, 2022	36.45	36.54	36.18	36.24	35.88	47,400
May 19, 2022	36.46	36.47	36.20	36.46	36.09	2,600
May 18, 2022	36.54	36.54	36.25	36.31	35.95	1,300
May 17, 2022	36.41	36.72	36.41	36.58	36.21	5,000
May 16, 2022	36.22	36.25	36.10	36.10	35.74	1,000
May 13, 2022	33.64	36.00	33.64	35.89	35.53	4,100
May 12, 2022	35.55	35.55	34.96	35.20	34.85	5,200
May 11, 2022	36.37	36.37	35.70	35.70	35.34	6,100
May 10, 2022	36.69	36.70	35.78	35.78	35.42	2,800
May 09, 2022	35.80	36.45	35.69	36.37	36.00	16,000
May 06, 2022	35.51	35.76	35.51	35.76	35.40	1,100
May 05, 2022	35.59	35.59	35.40	35.40	35.04	600
May 04, 2022	35.17	35.89	35.11	35.87	35.51	2,000
May 03, 2022	34.81	35.27	34.81	34.91	34.56	5,600
May 02, 2022	35.45	35.45	34.45	34.68	34.33	16,300
Apr 29, 2022	35.98	36.08	35.59	35.67	35.31	5,100
Apr 28, 2022	35.89	35.89	35.87	35.87	35.51	1,100
Apr 27, 2022	35.63	35.99	35.59	35.61	35.25	5,300
Apr 26, 2022	35.77	35.77	35.77	35.77	35.41	400
Apr 25, 2022	35.70	36.09	35.49	36.01	35.65	2,100
Apr 22, 2022	36.48	36.48	36.00	36.00	35.64	4,100
Apr 21, 2022	36.33	36.56	36.33	36.48	36.11	3,000
Apr 20, 2022	36.53	36.63	36.33	36.46	36.09	2,700
Apr 19, 2022	36.13	36.13	36.03	36.03	35.67	1,500
Apr 18, 2022	36.00	36.21	35.88	35.91	35.55	3,200
Apr 14, 2022	35.68	35.79	35.68	35.79	35.43	1,100
Apr 13, 2022	36.30	36.30	35.74	35.74	35.38	4,400
Apr 12, 2022	35.79	35.95	35.75	35.86	35.50	9,200
Apr 11, 2022	36.48	36.48	35.43	35.59	35.23	6,100
Apr 08, 2022	35.61	35.89	35.59	35.70	35.34	31,200
Apr 07, 2022	34.85	35.13	34.76	35.09	34.74	6,200
Apr 06, 2022	35.08	35.08	35.04	35.04	34.69	900
Apr 05, 2022	35.02	35.16	34.91	34.91	34.56	4,900
Apr 04, 2022	34.60	34.60	34.33	34.55	34.20	6,600
Apr 01, 2022	34.38	34.41	34.08	34.40	34.05	2,500
Mar 31, 2022	34.53	34.55	34.40	34.40	34.05	2,200
Mar 30, 2022	36.18	36.18	34.22	34.48	34.13	4,500
Mar 29, 2022	33.80	34.27	33.74	34.17	33.83	3,900
Mar 28, 2022	33.78	33.78	33.60	33.64	33.30	1,400
Mar 25, 2022	33.69	33.94	33.69	33.92	33.58	1,500
Mar 24, 2022	34.00	34.00	33.47	33.55	33.21	900
Mar 23, 2022	33.45	33.52	33.35	33.52	33.18	900
Mar 22, 2022	33.24	33.52	33.24	33.52	33.18	700
Mar 21, 2022	33.42	33.42	33.33	33.39	33.05	3,600
Mar 18, 2022	33.44	33.47	33.32	33.37	33.03	1,200
Mar 17, 2022	33.45	33.68	33.39	33.58	33.24	8,100
Mar 16, 2022	33.00	33.25	33.00	33.20	32.87	7,100
Mar 15, 2022	32.75	33.00	32.60	33.00	32.67	10,400
Mar 14, 2022	33.34	33.50	32.53	32.58	32.25	3,500
Mar 11, 2022	33.26	33.26	33.18	33.25	32.92	4,200
Mar 10, 2022	32.48	32.84	32.45	32.76	32.43	8,400
Mar 09, 2022	32.75	33.03	32.75	32.86	32.53	1,800
Mar 08, 2022	33.69	33.69	32.60	32.60	32.27	5,000
Mar 07, 2022	32.70	32.99	32.65	32.65	32.32	9,800
Mar 04, 2022	32.77	32.83	32.23	32.83	32.50	4,000
Mar 03, 2022	32.98	32.98	32.48	32.76	32.43	1,800
Mar 02, 2022	32.42	32.99	32.42	32.75	32.42	10,500
Mar 02, 2022	0.362 Dividend
Mar 01, 2022	33.10	33.10	32.54	32.58	31.89	1,300
Feb 28, 2022	32.85	32.96	32.83	32.83	32.14	20,800
Feb 25, 2022	33.16	33.16	32.98	32.98	32.29	500
Feb 24, 2022	32.06	32.72	32.00	32.64	31.95	7,900
Feb 23, 2022	32.98	33.05	32.75	32.84	32.15	10,800
Feb 22, 2022	32.69	32.77	32.49	32.76	32.07	5,900
Feb 18, 2022	32.92	32.92	32.78	32.78	32.09	3,300
Feb 17, 2022	32.98	32.98	32.93	32.94	32.25	1,800
Feb 16, 2022	32.69	32.76	32.69	32.76	32.07	1,200
Feb 15, 2022	32.92	33.06	32.70	32.78	32.09	1,200
Feb 14, 2022	33.05	33.15	32.94	33.11	32.41	3,300
Feb 11, 2022	33.47	33.47	32.95	33.03	32.33	2,600
Feb 10, 2022	33.50	33.58	33.36	33.41	32.71	4,100
Feb 09, 2022	33.71	33.76	33.60	33.60	32.89	11,200
Feb 08, 2022	33.36	33.53	33.36	33.45	32.75	4,000
Feb 07, 2022	33.49	33.70	33.30	33.32	32.62	11,800
Feb 04, 2022	33.18	33.37	33.05	33.29	32.59	600
Feb 03, 2022	33.54	33.79	33.54	33.61	32.90	1,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,062.91+345.79(+1.85%)

S&P 5003,911.74+116.01(+3.06%)

DOW31,500.68+823.32(+2.68%)

CAD/USD0.7757+0.0062(+0.81%)

CRUDE OIL107.06+2.79(+2.68%)

BTC-CAD27,555.76+49.45(+0.18%)

ATCO Ltd. (ACLLF)

S&P/TSX
19,062.91
+345.79(+1.85%)

S&P 500
3,911.74
+116.01(+3.06%)

DOW
31,500.68
+823.32(+2.68%)

CAD/USD
0.7757
+0.0062(+0.81%)

CRUDE OIL
107.06
+2.79(+2.68%)

BTC-CAD
27,555.76
+49.45(+0.18%)