ATCO Ltd. (ACLLF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD

Add to watchlist

30.72

+0.29

(+0.95%)

At close: 04:00PM EDT

Time Period:

Jul 27, 2023 - Jul 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 26, 2024	30.00	30.72	30.00	30.72	30.72	19,800
Jul 25, 2024	30.20	30.50	30.00	30.33	30.33	93,900
Jul 24, 2024	30.00	30.42	30.00	30.20	30.20	56,800
Jul 23, 2024	29.18	29.50	29.08	29.35	29.35	18,500
Jul 22, 2024	29.05	29.50	29.05	29.17	29.17	12,100
Jul 19, 2024	28.98	29.06	28.94	29.06	29.06	13,400
Jul 18, 2024	29.15	29.15	28.87	28.87	28.87	13,600
Jul 17, 2024	28.84	29.09	28.84	29.03	29.03	8,600
Jul 16, 2024	28.77	28.84	28.77	28.84	28.84	17,200
Jul 15, 2024	28.90	29.00	28.83	28.85	28.85	13,500
Jul 12, 2024	29.29	29.29	29.14	29.14	29.14	5,800
Jul 11, 2024	29.10	29.25	28.88	29.09	29.09	9,400
Jul 10, 2024	28.87	28.92	28.87	28.92	28.92	4,700
Jul 09, 2024	28.69	28.73	28.63	28.66	28.66	5,800
Jul 08, 2024	28.23	28.74	28.23	28.62	28.62	2,100
Jul 05, 2024	29.01	29.25	29.01	29.09	29.09	6,800
Jul 03, 2024	28.79	28.79	28.34	28.38	28.38	4,800
Jul 02, 2024	28.14	28.14	28.14	28.14	28.14	89,100
Jul 01, 2024	28.12	29.11	28.12	28.12	28.12	400
Jun 28, 2024	28.45	28.55	28.41	28.41	28.41	82,600
Jun 27, 2024	28.32	28.39	28.16	28.33	28.33	85,000
Jun 26, 2024	28.26	28.26	28.11	28.11	28.11	5,200
Jun 25, 2024	28.34	28.51	28.34	28.40	28.40	57,700
Jun 24, 2024	28.34	28.42	28.33	28.36	28.36	16,100
Jun 21, 2024	28.07	28.08	28.00	28.00	28.00	51,700
Jun 20, 2024	28.37	28.37	28.08	28.11	28.11	14,200
Jun 18, 2024	27.92	28.34	27.92	28.34	28.34	5,600
Jun 17, 2024	28.35	28.38	28.35	28.38	28.38	28,000
Jun 14, 2024	29.10	29.10	29.10	29.10	29.10	600
Jun 13, 2024	29.10	29.10	29.10	29.10	29.10	7,700
Jun 12, 2024	29.23	29.27	29.10	29.10	29.10	28,900
Jun 11, 2024	29.15	29.15	29.14	29.14	29.14	5,800
Jun 10, 2024	29.09	29.27	29.08	29.27	29.27	6,500
Jun 07, 2024	29.18	29.24	29.18	29.24	29.24	4,700
Jun 06, 2024	29.56	29.56	29.56	29.56	29.56	77,500
Jun 05, 2024	29.45	29.46	29.45	29.46	29.46	3,600
Jun 04, 2024	29.27	29.27	29.13	29.20	29.20	5,100
Jun 03, 2024	29.19	29.32	29.19	29.32	29.32	24,000
May 31, 2024	28.98	28.98	28.98	28.98	28.98	9,900
May 30, 2024	28.68	28.77	28.68	28.77	28.77	19,000
May 30, 2024	0.357 Dividend
May 29, 2024	29.09	29.09	29.02	29.02	28.66	11,200
May 28, 2024	29.48	29.48	29.31	29.34	28.98	9,900
May 24, 2024	29.46	29.66	29.46	29.66	29.30	1,700
May 23, 2024	29.53	29.53	29.44	29.44	29.08	9,700
May 22, 2024	29.93	29.93	29.80	29.80	29.43	8,700
May 21, 2024	29.95	29.95	29.85	29.88	29.51	42,200
May 20, 2024	30.37	30.37	29.69	29.69	29.32	2,600
May 17, 2024	29.96	29.96	29.72	29.79	29.42	26,200
May 16, 2024	29.85	30.03	29.85	29.96	29.59	32,400
May 15, 2024	29.93	29.93	29.93	29.93	29.56	11,400
May 14, 2024	29.67	29.72	29.67	29.72	29.35	10,500
May 13, 2024	29.59	29.75	29.59	29.61	29.25	45,300
May 10, 2024	29.50	29.50	29.37	29.37	29.01	28,700
May 09, 2024	29.12	29.12	29.04	29.04	28.68	42,700
May 08, 2024	28.62	29.07	28.62	29.00	28.64	184,100
May 07, 2024	28.25	28.40	28.25	28.40	28.05	28,100
May 06, 2024	27.64	28.01	27.64	28.00	27.66	6,900
May 03, 2024	28.00	28.00	27.48	27.64	27.30	17,800
May 02, 2024	27.54	27.60	27.54	27.60	27.26	400
May 01, 2024	27.16	27.53	27.16	27.35	27.01	1,000
Apr 30, 2024	27.48	27.48	27.33	27.33	26.99	1,500
Apr 29, 2024	27.79	27.79	27.48	27.48	27.14	4,200
Apr 26, 2024	27.72	27.89	27.56	27.65	27.31	4,200
Apr 25, 2024	26.85	27.61	26.85	27.61	27.27	8,700
Apr 24, 2024	26.84	27.00	26.84	26.96	26.63	10,300
Apr 23, 2024	26.74	26.79	26.71	26.77	26.44	4,600
Apr 22, 2024	26.51	26.51	26.51	26.51	26.18	200
Apr 19, 2024	26.15	26.15	26.15	26.15	25.83	-
Apr 18, 2024	25.95	26.15	25.95	26.15	25.83	2,500
Apr 17, 2024	25.90	25.90	25.82	25.87	25.55	1,300
Apr 16, 2024	26.24	26.24	25.97	26.12	25.80	2,500
Apr 15, 2024	26.50	26.50	26.24	26.25	25.93	3,200
Apr 12, 2024	27.23	27.23	26.55	26.55	26.22	13,800
Apr 11, 2024	27.00	27.17	27.00	27.15	26.82	5,400
Apr 10, 2024	27.07	27.07	26.96	27.06	26.73	10,300
Apr 09, 2024	27.31	27.50	27.21	27.50	27.16	6,800
Apr 08, 2024	27.37	27.45	27.32	27.45	27.11	3,800
Apr 05, 2024	27.38	27.38	27.15	27.32	26.98	11,200
Apr 04, 2024	27.66	27.66	27.66	27.66	27.32	200
Apr 03, 2024	27.35	27.35	27.31	27.34	27.00	2,800
Apr 02, 2024	27.60	27.70	27.38	27.38	27.04	6,200
Apr 01, 2024	27.80	27.80	27.75	27.75	27.41	12,300
Mar 28, 2024	27.69	27.90	27.69	27.90	27.56	400
Mar 27, 2024	27.73	27.73	27.68	27.68	27.34	10,400
Mar 26, 2024	27.83	27.95	27.80	27.80	27.46	5,700
Mar 25, 2024	27.84	27.87	27.77	27.77	27.43	8,100
Mar 22, 2024	27.92	27.92	27.92	27.92	27.58	2,900
Mar 21, 2024	28.27	28.27	28.27	28.27	27.92	13,700
Mar 20, 2024	27.89	27.92	27.89	27.92	27.58	2,400
Mar 19, 2024	27.98	27.98	27.78	27.78	27.44	4,800
Mar 18, 2024	27.84	27.92	27.84	27.90	27.56	13,400
Mar 15, 2024	27.97	28.03	27.90	28.03	27.69	15,200
Mar 14, 2024	27.91	27.92	27.66	27.77	27.43	5,400
Mar 13, 2024	28.15	28.15	28.08	28.08	27.73	11,800
Mar 12, 2024	28.12	28.24	28.09	28.24	27.89	8,000
Mar 11, 2024	28.36	28.36	28.25	28.25	27.90	15,900
Mar 08, 2024	27.30	28.36	27.30	28.36	28.01	8,400
Mar 07, 2024	28.27	28.34	28.23	28.34	27.99	8,600
Mar 06, 2024	28.15	28.19	28.03	28.05	27.70	11,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,814.81+206.78(+0.91%)

S&P 5005,459.10+59.88(+1.11%)

DOW40,589.34+654.27(+1.64%)

CAD/USD0.7229-0.0006(-0.08%)

CRUDE OIL76.44-1.84(-2.35%)

Bitcoin CAD94,142.43+1,307.42(+1.41%)

ATCO Ltd. (ACLLF)

S&P/TSX
22,814.81
+206.78(+0.91%)

S&P 500
5,459.10
+59.88(+1.11%)

DOW
40,589.34
+654.27(+1.64%)

CAD/USD
0.7229
-0.0006(-0.08%)

CRUDE OIL
76.44
-1.84(-2.35%)

Bitcoin CAD
94,142.43
+1,307.42(+1.41%)