ATCO Ltd. (ACLLF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

31.55

+0.17

(+0.54%)

At close: 03:28PM EST

Time Period:

Feb 08, 2022 - Feb 08, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 07, 2023	31.51	31.55	31.51	31.55	31.55	800
Feb 06, 2023	31.43	31.43	31.38	31.38	31.38	8,900
Feb 03, 2023	31.64	31.64	31.41	31.52	31.52	1,400
Feb 02, 2023	31.80	31.82	31.75	31.75	31.75	5,000
Feb 01, 2023	31.60	32.01	31.60	31.97	31.97	3,700
Jan 31, 2023	31.36	31.97	31.36	31.97	31.97	85,300
Jan 30, 2023	31.42	31.83	31.42	31.50	31.50	4,300
Jan 27, 2023	31.58	31.71	31.52	31.62	31.62	1,700
Jan 26, 2023	32.02	32.03	31.75	31.93	31.93	4,800
Jan 25, 2023	32.29	32.29	32.14	32.18	32.18	4,600
Jan 24, 2023	32.68	32.80	32.20	32.55	32.55	7,200
Jan 23, 2023	32.45	32.68	32.45	32.63	32.63	15,300
Jan 20, 2023	32.87	32.87	32.61	32.63	32.63	4,100
Jan 19, 2023	32.20	32.54	32.20	32.52	32.52	800
Jan 18, 2023	32.75	32.79	32.75	32.79	32.79	300
Jan 17, 2023	32.50	33.22	32.50	32.99	32.99	3,000
Jan 13, 2023	32.00	32.45	32.00	32.45	32.45	1,700
Jan 12, 2023	32.29	32.29	32.27	32.27	32.27	600
Jan 11, 2023	31.97	31.97	31.62	31.91	31.91	4,000
Jan 10, 2023	31.50	31.50	31.30	31.30	31.30	500
Jan 09, 2023	31.79	31.80	31.67	31.77	31.77	3,300
Jan 06, 2023	31.75	31.75	31.75	31.75	31.75	200
Jan 05, 2023	31.29	31.40	31.11	31.22	31.22	2,300
Jan 04, 2023	31.21	31.71	31.21	31.53	31.53	2,700
Jan 03, 2023	31.10	31.14	30.84	31.07	31.07	3,300
Dec 30, 2022	31.37	31.37	31.37	31.37	31.37	13,900
Dec 29, 2022	31.45	31.46	31.45	31.46	31.46	700
Dec 28, 2022	31.63	31.63	31.22	31.22	31.22	1,000
Dec 27, 2022	31.40	31.71	31.40	31.71	31.71	1,000
Dec 23, 2022	31.10	31.48	31.10	31.40	31.40	3,600
Dec 22, 2022	30.82	31.31	30.82	31.13	31.13	2,000
Dec 21, 2022	31.39	31.73	31.39	31.73	31.73	3,100
Dec 20, 2022	31.09	31.24	31.06	31.24	31.24	3,200
Dec 19, 2022	31.45	31.45	31.39	31.39	31.39	600
Dec 16, 2022	31.17	31.45	31.17	31.45	31.45	800
Dec 15, 2022	31.79	31.79	31.77	31.77	31.77	500
Dec 14, 2022	32.86	32.98	32.33	32.33	32.33	1,400
Dec 13, 2022	32.73	32.73	32.73	32.73	32.73	800
Dec 12, 2022	31.89	32.06	31.89	32.06	32.06	2,600
Dec 09, 2022	31.79	31.80	31.79	31.80	31.80	400
Dec 08, 2022	31.89	31.91	31.65	31.78	31.78	7,600
Dec 07, 2022	31.50	31.61	31.50	31.61	31.61	7,100
Dec 06, 2022	31.29	31.29	31.29	31.29	31.29	-
Dec 05, 2022	31.51	31.66	31.29	31.29	31.29	3,800
Dec 02, 2022	31.18	31.56	31.18	31.56	31.56	600
Dec 01, 2022	32.18	32.18	31.90	31.90	31.90	1,800
Nov 30, 2022	31.55	31.59	31.41	31.41	31.41	14,300
Nov 30, 2022	0.34 Dividend
Nov 29, 2022	31.71	31.71	31.51	31.58	31.24	1,200
Nov 28, 2022	32.20	32.28	31.92	31.92	31.58	3,000
Nov 25, 2022	32.21	32.21	32.21	32.21	31.86	400
Nov 23, 2022	31.98	32.21	31.83	32.21	31.86	800
Nov 22, 2022	31.73	31.92	31.73	31.92	31.58	2,100
Nov 21, 2022	31.47	31.47	31.29	31.29	30.95	1,200
Nov 18, 2022	31.13	31.13	31.13	31.13	30.79	2,100
Nov 17, 2022	31.08	31.08	31.00	31.00	30.67	700
Nov 16, 2022	31.00	31.04	31.00	31.04	30.71	400
Nov 15, 2022	31.19	31.19	30.90	31.08	30.75	900
Nov 14, 2022	31.62	31.62	31.14	31.14	30.80	700
Nov 11, 2022	31.36	31.61	31.34	31.61	31.27	1,900
Nov 10, 2022	31.44	31.52	31.44	31.52	31.18	700
Nov 09, 2022	30.70	30.70	30.68	30.68	30.35	400
Nov 08, 2022	30.62	30.82	30.62	30.82	30.49	800
Nov 07, 2022	30.77	30.77	30.38	30.43	30.10	3,400
Nov 04, 2022	30.86	30.86	30.66	30.66	30.33	500
Nov 03, 2022	30.39	30.39	30.39	30.39	30.06	300
Nov 02, 2022	30.77	30.77	30.77	30.77	30.44	600
Nov 01, 2022	30.95	31.02	30.77	30.77	30.44	2,200
Oct 31, 2022	30.83	30.95	30.57	30.57	30.24	1,200
Oct 28, 2022	31.06	31.06	30.89	30.95	30.62	4,300
Oct 27, 2022	31.28	31.62	31.28	31.62	31.28	500
Oct 26, 2022	29.87	29.87	29.87	29.87	29.55	-
Oct 25, 2022	29.87	29.87	29.87	29.87	29.55	-
Oct 24, 2022	29.87	29.87	29.87	29.87	29.55	-
Oct 21, 2022	29.87	29.87	29.87	29.87	29.55	200
Oct 20, 2022	29.64	29.67	29.43	29.43	29.11	1,400
Oct 19, 2022	29.62	29.63	29.62	29.63	29.31	1,200
Oct 18, 2022	29.83	29.93	29.83	29.93	29.61	3,100
Oct 17, 2022	29.98	29.98	29.85	29.85	29.53	2,500
Oct 14, 2022	28.92	28.92	28.92	28.92	28.61	500
Oct 13, 2022	29.85	29.85	29.85	29.85	29.53	400
Oct 12, 2022	29.49	29.49	29.12	29.12	28.81	1,100
Oct 11, 2022	29.49	29.97	29.49	29.65	29.33	1,400
Oct 10, 2022	29.00	29.00	28.75	28.75	28.44	2,200
Oct 07, 2022	30.76	30.76	30.13	30.13	29.81	500
Oct 06, 2022	31.03	31.03	29.66	29.66	29.34	2,700
Oct 05, 2022	31.05	31.28	31.05	31.28	30.94	300
Oct 04, 2022	32.14	32.16	32.05	32.15	31.80	1,000
Oct 03, 2022	31.25	31.61	31.25	31.57	31.23	1,500
Sept 30, 2022	30.94	30.94	30.83	30.86	30.53	1,500
Sept 29, 2022	31.19	31.19	30.97	31.00	30.67	3,500
Sept 28, 2022	31.54	31.54	31.52	31.54	31.20	1,000
Sept 27, 2022	31.73	31.73	31.70	31.70	31.36	6,200
Sept 26, 2022	32.70	32.70	32.06	32.10	31.75	4,100
Sept 23, 2022	33.35	33.50	33.13	33.14	32.78	5,700
Sept 22, 2022	33.33	34.08	33.33	34.08	33.71	1,100
Sept 21, 2022	34.50	34.50	34.34	34.46	34.09	1,400
Sept 20, 2022	34.92	34.92	34.92	34.92	34.54	400
Sept 19, 2022	35.33	35.33	35.33	35.33	34.95	300
Sept 16, 2022	34.90	34.90	34.90	34.90	34.52	400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,725.00+96.08(+0.47%)

S&P 5004,164.00+52.92(+1.29%)

DOW34,156.69+265.67(+0.78%)

CAD/USD0.7482+0.0014(+0.18%)

CRUDE OIL78.38+1.24(+1.61%)

BTC-CAD31,012.01+62.09(+0.20%)

ATCO Ltd. (ACLLF)

S&P/TSX
20,725.00
+96.08(+0.47%)

S&P 500
4,164.00
+52.92(+1.29%)

DOW
34,156.69
+265.67(+0.78%)

CAD/USD
0.7482
+0.0014(+0.18%)

CRUDE OIL
78.38
+1.24(+1.61%)

BTC-CAD
31,012.01
+62.09(+0.20%)