Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 202233.0833.1333.0233.1333.137,200
Jun 23, 202232.6332.6332.4932.4932.49500
Jun 22, 202232.3132.6632.3132.5532.55500
Jun 21, 202231.2932.6631.2932.5432.543,000
Jun 17, 202232.5732.5731.9032.0332.033,100
Jun 16, 202233.3633.3632.8632.8632.868,000
Jun 15, 202234.1834.1833.5633.5633.561,100
Jun 14, 202234.8634.8634.1234.1234.123,800
Jun 13, 202234.8835.0634.5734.9434.948,600
Jun 10, 202235.3735.3735.3635.3735.37500
Jun 09, 202236.0636.0636.0636.0636.06700
Jun 08, 202236.2136.2335.8535.8535.85500
Jun 07, 202235.9935.9935.9935.9935.99400
Jun 06, 202235.9836.0935.5535.5535.552,300
Jun 03, 202236.0936.1535.9736.0036.008,000
Jun 02, 202235.9036.0635.9036.0636.062,500
Jun 01, 202235.2435.8035.2435.8035.801,200
Jun 01, 20220.365 Dividend
May 31, 202236.1636.4036.1636.3335.976,900
May 27, 202236.2536.2535.7635.9235.569,500
May 26, 202237.1337.2036.9436.9936.627,000
May 25, 202237.1537.1937.0837.0836.71700
May 24, 202236.8937.4336.7537.4337.053,700
May 23, 202236.0736.5935.9536.5936.223,800
May 20, 202236.4536.5436.1836.2435.8847,400
May 19, 202236.4636.4736.2036.4636.092,600
May 18, 202236.5436.5436.2536.3135.951,300
May 17, 202236.4136.7236.4136.5836.215,000
May 16, 202236.2236.2536.1036.1035.741,000
May 13, 202233.6436.0033.6435.8935.534,100
May 12, 202235.5535.5534.9635.2034.855,200
May 11, 202236.3736.3735.7035.7035.346,100
May 10, 202236.6936.7035.7835.7835.422,800
May 09, 202235.8036.4535.6936.3736.0016,000
May 06, 202235.5135.7635.5135.7635.401,100
May 05, 202235.5935.5935.4035.4035.04600
May 04, 202235.1735.8935.1135.8735.512,000
May 03, 202234.8135.2734.8134.9134.565,600
May 02, 202235.4535.4534.4534.6834.3316,300
Apr 29, 202235.9836.0835.5935.6735.315,100
Apr 28, 202235.8935.8935.8735.8735.511,100
Apr 27, 202235.6335.9935.5935.6135.255,300
Apr 26, 202235.7735.7735.7735.7735.41400
Apr 25, 202235.7036.0935.4936.0135.652,100
Apr 22, 202236.4836.4836.0036.0035.644,100
Apr 21, 202236.3336.5636.3336.4836.113,000
Apr 20, 202236.5336.6336.3336.4636.092,700
Apr 19, 202236.1336.1336.0336.0335.671,500
Apr 18, 202236.0036.2135.8835.9135.553,200
Apr 14, 202235.6835.7935.6835.7935.431,100
Apr 13, 202236.3036.3035.7435.7435.384,400
Apr 12, 202235.7935.9535.7535.8635.509,200
Apr 11, 202236.4836.4835.4335.5935.236,100
Apr 08, 202235.6135.8935.5935.7035.3431,200
Apr 07, 202234.8535.1334.7635.0934.746,200
Apr 06, 202235.0835.0835.0435.0434.69900
Apr 05, 202235.0235.1634.9134.9134.564,900
Apr 04, 202234.6034.6034.3334.5534.206,600
Apr 01, 202234.3834.4134.0834.4034.052,500
Mar 31, 202234.5334.5534.4034.4034.052,200
Mar 30, 202236.1836.1834.2234.4834.134,500
Mar 29, 202233.8034.2733.7434.1733.833,900
Mar 28, 202233.7833.7833.6033.6433.301,400
Mar 25, 202233.6933.9433.6933.9233.581,500
Mar 24, 202234.0034.0033.4733.5533.21900
Mar 23, 202233.4533.5233.3533.5233.18900
Mar 22, 202233.2433.5233.2433.5233.18700
Mar 21, 202233.4233.4233.3333.3933.053,600
Mar 18, 202233.4433.4733.3233.3733.031,200
Mar 17, 202233.4533.6833.3933.5833.248,100
Mar 16, 202233.0033.2533.0033.2032.877,100
Mar 15, 202232.7533.0032.6033.0032.6710,400
Mar 14, 202233.3433.5032.5332.5832.253,500
Mar 11, 202233.2633.2633.1833.2532.924,200
Mar 10, 202232.4832.8432.4532.7632.438,400
Mar 09, 202232.7533.0332.7532.8632.531,800
Mar 08, 202233.6933.6932.6032.6032.275,000
Mar 07, 202232.7032.9932.6532.6532.329,800
Mar 04, 202232.7732.8332.2332.8332.504,000
Mar 03, 202232.9832.9832.4832.7632.431,800
Mar 02, 202232.4232.9932.4232.7532.4210,500
Mar 02, 20220.362 Dividend
Mar 01, 202233.1033.1032.5432.5831.891,300
Feb 28, 202232.8532.9632.8332.8332.1420,800
Feb 25, 202233.1633.1632.9832.9832.29500
Feb 24, 202232.0632.7232.0032.6431.957,900
Feb 23, 202232.9833.0532.7532.8432.1510,800
Feb 22, 202232.6932.7732.4932.7632.075,900
Feb 18, 202232.9232.9232.7832.7832.093,300
Feb 17, 202232.9832.9832.9332.9432.251,800
Feb 16, 202232.6932.7632.6932.7632.071,200
Feb 15, 202232.9233.0632.7032.7832.091,200
Feb 14, 202233.0533.1532.9433.1132.413,300
Feb 11, 202233.4733.4732.9533.0332.332,600
Feb 10, 202233.5033.5833.3633.4132.714,100
Feb 09, 202233.7133.7633.6033.6032.8911,200
Feb 08, 202233.3633.5333.3633.4532.754,000
Feb 07, 202233.4933.7033.3033.3232.6211,800
Feb 04, 202233.1833.3733.0533.2932.59600
Feb 03, 202233.5433.7933.5433.6132.901,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...