ATCO Ltd. (ACO-X.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

42.42

+0.68

(+1.63%)

At close: 04:00PM EDT

Time Period:

Jul 26, 2023 - Jul 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 26, 2024	41.89	42.55	41.70	42.42	42.42	137,900
Jul 25, 2024	41.57	42.15	41.43	41.74	41.74	243,400
Jul 24, 2024	40.63	41.98	40.57	41.64	41.64	321,900
Jul 23, 2024	40.18	40.63	40.01	40.50	40.50	107,500
Jul 22, 2024	40.00	40.37	40.00	40.18	40.18	215,100
Jul 19, 2024	39.80	40.01	39.71	39.93	39.93	58,200
Jul 18, 2024	39.76	40.00	39.54	39.85	39.85	146,100
Jul 17, 2024	39.48	40.07	39.38	39.72	39.72	111,300
Jul 16, 2024	39.32	39.55	39.19	39.44	39.44	84,600
Jul 15, 2024	39.52	39.70	39.30	39.38	39.38	105,700
Jul 12, 2024	39.98	39.98	39.60	39.70	39.70	89,000
Jul 11, 2024	39.58	39.85	39.36	39.73	39.73	152,600
Jul 10, 2024	39.13	39.58	39.04	39.47	39.47	176,800
Jul 09, 2024	39.09	39.29	38.92	38.97	38.97	118,700
Jul 08, 2024	39.25	39.54	38.98	39.19	39.19	138,300
Jul 05, 2024	39.52	39.90	39.30	39.30	39.30	184,500
Jul 04, 2024	38.68	39.70	38.68	39.53	39.53	132,100
Jul 03, 2024	38.70	39.27	38.42	38.76	38.76	126,600
Jul 02, 2024	38.93	39.08	38.36	38.68	38.68	258,200
Jun 28, 2024	38.90	39.21	38.72	38.97	38.97	96,800
Jun 27, 2024	38.50	38.92	38.49	38.84	38.84	219,200
Jun 26, 2024	38.63	38.75	38.45	38.47	38.47	155,400
Jun 25, 2024	38.96	38.98	38.68	38.80	38.80	230,100
Jun 24, 2024	38.46	39.00	38.42	38.97	38.97	428,300
Jun 21, 2024	38.38	38.59	38.13	38.48	38.48	540,700
Jun 20, 2024	38.85	38.95	38.33	38.35	38.35	485,100
Jun 19, 2024	38.59	39.04	38.59	38.89	38.89	120,200
Jun 18, 2024	38.39	38.94	38.26	38.71	38.71	155,100
Jun 17, 2024	39.20	39.31	38.44	38.61	38.61	347,600
Jun 14, 2024	39.54	39.54	39.09	39.43	39.43	305,700
Jun 13, 2024	39.54	39.89	39.50	39.78	39.78	121,600
Jun 12, 2024	40.21	40.25	39.50	39.62	39.62	138,300
Jun 11, 2024	39.99	40.29	39.88	39.91	39.91	218,600
Jun 10, 2024	40.12	40.37	40.03	40.23	40.23	272,000
Jun 07, 2024	40.02	40.49	39.94	40.25	40.25	215,800
Jun 06, 2024	40.24	40.55	40.19	40.33	40.33	184,300
Jun 05, 2024	39.99	40.43	39.99	40.40	40.40	145,200
Jun 04, 2024	40.02	40.29	39.83	40.00	40.00	192,800
Jun 03, 2024	39.52	40.17	39.52	40.06	40.06	344,800
May 31, 2024	39.32	39.57	39.24	39.52	39.52	346,400
May 30, 2024	39.30	39.46	39.16	39.22	39.22	193,500
May 30, 2024	0.49 Dividend
May 29, 2024	39.78	39.97	39.62	39.71	39.22	223,900
May 28, 2024	40.49	40.49	39.94	40.06	39.57	191,500
May 27, 2024	40.46	40.70	40.38	40.55	40.05	122,100
May 24, 2024	40.42	40.59	40.11	40.50	40.00	202,600
May 23, 2024	40.74	40.74	40.10	40.38	39.88	263,700
May 22, 2024	40.95	41.17	40.70	40.75	40.25	212,000
May 21, 2024	40.63	40.99	40.61	40.94	40.43	244,400
May 17, 2024	40.81	40.91	40.36	40.66	40.16	211,900
May 16, 2024	40.64	40.89	40.61	40.77	40.27	131,500
May 15, 2024	40.86	40.86	40.53	40.64	40.14	154,100
May 14, 2024	40.58	40.74	40.47	40.55	40.05	202,400
May 13, 2024	40.50	40.86	40.36	40.57	40.07	251,200
May 10, 2024	40.05	40.56	40.01	40.47	39.97	233,600
May 09, 2024	39.83	39.99	39.57	39.93	39.44	167,000
May 08, 2024	38.87	39.96	38.85	39.82	39.33	308,100
May 07, 2024	38.31	39.12	38.22	39.10	38.62	280,100
May 06, 2024	37.92	38.31	37.82	38.26	37.79	303,000
May 03, 2024	38.12	38.25	37.52	37.80	37.33	309,900
May 02, 2024	37.48	37.92	37.48	37.80	37.33	169,800
May 01, 2024	37.57	37.87	37.11	37.61	37.15	162,200
Apr 30, 2024	37.66	37.89	37.34	37.57	37.11	153,500
Apr 29, 2024	37.81	38.04	37.46	37.67	37.21	171,400
Apr 26, 2024	37.78	38.17	37.63	37.73	37.26	168,500
Apr 25, 2024	36.80	37.82	36.65	37.77	37.30	275,200
Apr 24, 2024	36.58	37.00	36.58	36.87	36.42	151,200
Apr 23, 2024	36.34	36.97	36.31	36.77	36.32	202,700
Apr 22, 2024	36.60	36.70	36.29	36.42	35.97	195,000
Apr 19, 2024	36.16	36.69	36.14	36.57	36.12	111,300
Apr 18, 2024	35.80	36.23	35.70	36.21	35.76	198,900
Apr 17, 2024	35.95	36.03	35.56	35.65	35.21	136,300
Apr 16, 2024	36.26	36.28	35.76	35.78	35.34	136,200
Apr 15, 2024	36.87	36.87	36.12	36.40	35.95	202,800
Apr 12, 2024	37.00	37.51	36.50	36.58	36.13	172,200
Apr 11, 2024	37.15	37.25	36.93	37.14	36.68	173,500
Apr 10, 2024	37.01	37.11	36.78	37.05	36.59	227,900
Apr 09, 2024	37.25	37.40	36.87	37.22	36.76	214,100
Apr 08, 2024	37.15	37.31	37.00	37.19	36.73	115,200
Apr 05, 2024	37.15	37.25	36.91	37.22	36.76	121,200
Apr 04, 2024	37.30	37.43	37.03	37.31	36.85	146,800
Apr 03, 2024	37.14	37.35	36.90	37.00	36.54	275,900
Apr 02, 2024	37.50	37.63	37.12	37.16	36.70	220,800
Apr 01, 2024	37.78	37.78	37.43	37.58	37.12	129,700
Mar 28, 2024	37.55	37.90	37.41	37.71	37.24	187,700
Mar 27, 2024	37.70	38.00	37.55	37.60	37.14	129,700
Mar 26, 2024	37.73	37.97	37.58	37.62	37.16	222,400
Mar 25, 2024	37.73	37.92	37.72	37.74	37.27	261,800
Mar 22, 2024	38.18	38.24	37.82	37.84	37.37	212,400
Mar 21, 2024	37.98	38.27	37.86	38.10	37.63	211,100
Mar 20, 2024	37.62	38.16	37.60	38.01	37.54	184,600
Mar 19, 2024	37.63	38.03	37.63	37.75	37.28	262,000
Mar 18, 2024	37.76	37.95	37.57	37.63	37.17	304,800
Mar 15, 2024	37.54	38.05	37.54	37.78	37.31	699,200
Mar 14, 2024	37.93	38.01	37.40	37.58	37.12	259,100
Mar 13, 2024	37.94	37.97	37.67	37.86	37.39	135,000
Mar 12, 2024	38.15	38.16	37.82	37.96	37.49	187,500
Mar 11, 2024	38.01	38.28	38.01	38.17	37.70	160,000
Mar 08, 2024	38.28	38.28	38.02	38.11	37.64	162,700
Mar 07, 2024	38.00	38.28	37.81	38.28	37.81	223,800
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/USD0.7230-0.0005(-0.07%)

CRUDE OIL76.44-1.84(-2.35%)

Bitcoin CAD93,791.76+819.60(+0.88%)

ATCO Ltd. (ACO-X.TO)

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
0.7230
-0.0005(-0.07%)

CRUDE OIL
76.44
-1.84(-2.35%)

Bitcoin CAD
93,791.76
+819.60(+0.88%)