Canada markets closed

ATCO Ltd. (ACLLF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
28.19+0.92 (+3.38%)
At close: 03:29PM EST
Time Period:
Mar 01, 2023 - Mar 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 01, 202428.0028.1928.0028.1928.194,300
Feb 29, 202427.6927.6927.2727.2727.278,900
Feb 28, 202427.3027.4627.2927.4627.4627,000
Feb 28, 20240.362 Dividend
Feb 27, 202427.6127.6527.5027.6527.2918,100
Feb 26, 202427.4527.5827.4527.5827.2221,500
Feb 23, 202427.8727.8927.8027.8427.4810,700
Feb 22, 202427.6027.9027.5827.9027.536,000
Feb 21, 202427.6727.7427.6727.6727.311,700
Feb 20, 202427.4827.4927.4827.4927.13600
Feb 16, 202427.3627.3627.2627.2626.9014,800
Feb 15, 202427.2627.4327.2627.4327.073,400
Feb 14, 202426.8226.8226.7526.7726.428,100
Feb 13, 202427.2827.2826.6026.6026.2513,900
Feb 12, 202427.2827.6827.2827.6827.3211,700
Feb 09, 202427.0527.0526.9626.9626.6113,500
Feb 08, 202427.5027.5027.1527.1726.8123,100
Feb 07, 202427.6627.6727.6427.6427.2811,500
Feb 06, 202427.8027.9327.8027.9327.566,800
Feb 05, 202427.8527.8527.5627.5627.2015,000
Feb 02, 202428.0828.2528.0828.2127.8410,900
Feb 01, 202428.2228.4828.2128.4828.1130,500
Jan 31, 202428.1228.1228.0628.0627.69400
Jan 30, 202428.4128.5728.4128.5728.2038,700
Jan 29, 202428.0528.4428.0528.4428.073,300
Jan 26, 202427.7228.2527.7228.2527.8817,700
Jan 25, 202427.6727.6727.4227.6227.268,800
Jan 24, 202428.4328.4327.3127.3326.9751,700
Jan 23, 202428.1628.2528.1628.2127.849,900
Jan 22, 202428.4328.4328.1828.2027.8313,600
Jan 19, 202428.0028.2827.8928.2827.914,300
Jan 18, 202428.0028.0027.7927.8227.464,200
Jan 17, 202428.8028.8028.0028.0027.638,400
Jan 16, 202428.4228.4228.4228.4228.053,400
Jan 12, 202428.6128.6128.3628.3928.027,700
Jan 11, 202428.5628.5628.1828.4928.129,100
Jan 10, 202428.6728.6728.0228.6528.2738,300
Jan 09, 202428.8228.8328.7928.7928.4119,300
Jan 08, 202429.2629.3229.2429.2428.8612,300
Jan 05, 202429.3029.3029.3029.3028.926,600
Jan 04, 202429.0029.1429.0029.1428.7614,700
Jan 03, 202428.8029.1028.8029.1028.7231,400
Jan 02, 202429.2829.3729.1529.1628.7815,900
Dec 29, 202328.9729.2628.9529.2628.8813,100
Dec 28, 202328.8929.0228.8928.9828.6025,900
Dec 27, 202328.5428.9328.5428.8028.424,000
Dec 26, 202328.8028.9428.8028.9428.56400
Dec 22, 202328.4128.4128.3228.3227.957,500
Dec 21, 202328.1128.1328.0528.0527.681,400
Dec 20, 202327.8928.0827.7227.7227.3610,800
Dec 19, 202328.0028.1227.7727.8927.522,500
Dec 18, 202328.2228.3027.9228.0027.6317,300
Dec 15, 202328.8028.8028.1128.1727.8024,600
Dec 14, 202328.4728.5528.3328.4328.0611,800
Dec 13, 202326.9128.0626.9128.0127.648,400
Dec 12, 202327.0227.1326.9026.9626.6112,200
Dec 11, 202327.7027.7027.1327.1326.777,100
Dec 08, 202327.7827.8527.5327.6927.3329,700
Dec 07, 202327.4027.8227.3727.7927.4325,100
Dec 06, 202327.4827.7427.4427.7427.3811,700
Dec 06, 20230.35 Dividend
Dec 05, 202327.8127.8127.8127.8127.108,500
Dec 04, 202327.5027.9027.5027.8827.1713,300
Dec 01, 202327.5827.7727.5827.7727.062,900
Nov 30, 202327.2127.2127.2127.2126.5238,000
Nov 29, 202327.2527.2526.9326.9326.2470,400
Nov 28, 202327.4627.4627.4027.4026.7016,100
Nov 27, 202327.6327.6327.5727.5726.8711,400
Nov 24, 202327.8627.8627.8127.8127.1010,400
Nov 22, 202327.5227.6127.5227.6126.912,700
Nov 21, 202327.6527.6527.2927.2926.5973,900
Nov 20, 202327.8527.8727.8227.8627.153,800
Nov 17, 202327.8328.0327.8328.0327.3116,600
Nov 16, 202327.8327.8327.8327.8327.126,800
Nov 15, 202327.9528.2227.9528.0427.3213,000
Nov 14, 202326.9827.7226.9827.7227.0124,100
Nov 13, 202325.1527.0825.1526.9826.2926,300
Nov 10, 202327.0727.1227.0727.1026.412,900
Nov 09, 202327.2027.2027.2027.2026.518,300
Nov 08, 202327.0827.0827.0827.0826.39700
Nov 07, 202327.3227.3227.2327.2326.5417,600
Nov 06, 202327.9127.9827.7427.7427.0314,300
Nov 03, 202327.8827.8827.8727.8727.1629,600
Nov 02, 202326.8227.1726.8227.1726.4820,500
Nov 01, 202326.1926.2926.1926.2925.6245,500
Oct 31, 202325.9525.9725.6625.6625.0160,600
Oct 30, 202325.5625.7425.5625.7425.088,100
Oct 27, 202325.2425.2925.1725.1724.532,200
Oct 26, 202325.2025.4125.0325.3824.7310,900
Oct 25, 202324.8924.8924.8924.8924.254,600
Oct 24, 202324.8724.9624.7824.7824.156,200
Oct 23, 202325.2125.2925.2125.2124.572,200
Oct 20, 202325.2725.2724.9724.9724.331,100
Oct 19, 202325.3825.3825.3825.3824.73800
Oct 18, 202325.4425.6225.4425.6124.96500
Oct 17, 202326.0226.0225.6725.6725.02700
Oct 16, 202325.7725.9625.7725.9625.306,700
Oct 13, 202325.6525.8625.6425.6424.992,100
Oct 12, 202326.0226.0226.0226.0225.36-
Oct 11, 202325.9026.0225.9026.0225.361,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...