Canada markets closed

ATCO Ltd. (ACO-X.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
36.58-0.56 (-1.51%)
At close: 04:00PM EDT
Time Period:
Apr 14, 2023 - Apr 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 12, 202437.0037.5136.5036.5836.58172,200
Apr 11, 202437.1537.2536.9337.1437.14173,500
Apr 10, 202437.0137.1136.7837.0537.05227,900
Apr 09, 202437.2537.4036.8737.2237.22214,100
Apr 08, 202437.1537.3137.0037.1937.19115,200
Apr 05, 202437.1537.2536.9137.2237.22121,200
Apr 04, 202437.3037.4337.0337.3137.31146,800
Apr 03, 202437.1437.3536.9037.0037.00275,900
Apr 02, 202437.5037.6337.1237.1637.16220,800
Apr 01, 202437.7837.7837.4337.5837.58129,700
Mar 28, 202437.5537.9037.4137.7137.71187,700
Mar 27, 202437.7038.0037.5537.6037.60129,700
Mar 26, 202437.7337.9737.5837.6237.62222,400
Mar 25, 202437.7337.9237.7237.7437.74261,800
Mar 22, 202438.1838.2437.8237.8437.84212,400
Mar 21, 202437.9838.2737.8638.1038.10211,100
Mar 20, 202437.6238.1637.6038.0138.01184,600
Mar 19, 202437.6338.0337.6337.7537.75262,000
Mar 18, 202437.7637.9537.5737.6337.63304,800
Mar 15, 202437.5438.0537.5437.7837.78699,200
Mar 14, 202437.9338.0137.4037.5837.58259,100
Mar 13, 202437.9437.9737.6737.8637.86135,000
Mar 12, 202438.1538.1637.8237.9637.96187,500
Mar 11, 202438.0138.2838.0138.1738.17160,000
Mar 08, 202438.2838.2838.0238.1138.11162,700
Mar 07, 202438.0038.2837.8138.2838.28223,800
Mar 06, 202438.0338.1537.5937.9337.93125,900
Mar 05, 202438.0138.1237.6537.8937.89338,900
Mar 04, 202438.1238.1537.6538.0138.01198,200
Mar 01, 202437.7438.5937.3638.1238.12391,600
Feb 29, 202437.5337.9537.0137.1737.17275,200
Feb 28, 202437.0037.3437.0037.1237.12172,800
Feb 28, 20240.49 Dividend
Feb 27, 202437.2837.5537.1837.5337.04211,300
Feb 26, 202437.6837.6937.0237.1136.63209,600
Feb 23, 202437.6137.7537.4737.6837.19195,000
Feb 22, 202437.4537.6537.1037.6137.12195,400
Feb 21, 202437.3237.5437.2337.4336.94272,800
Feb 20, 202436.7037.3436.7037.2336.74322,500
Feb 16, 202436.9236.9836.5936.7336.25351,700
Feb 15, 202436.5737.1536.4837.0936.61131,900
Feb 14, 202436.1936.6736.1936.5536.07319,900
Feb 13, 202436.7536.9136.0336.1835.71219,200
Feb 12, 202436.3937.3436.3937.0036.52186,700
Feb 09, 202436.3436.7236.2136.4335.95183,600
Feb 08, 202436.9537.0736.3436.3935.91145,800
Feb 07, 202437.5237.5236.9236.9636.48181,400
Feb 06, 202437.2237.6437.0837.5137.02194,000
Feb 05, 202437.6537.6737.1537.2036.71189,100
Feb 02, 202438.0838.2137.6537.9937.49165,800
Feb 01, 202437.7538.1937.7438.1937.69154,600
Jan 31, 202438.3538.5537.6037.6037.11708,800
Jan 30, 202437.9338.3637.7538.1637.66124,400
Jan 29, 202437.8338.2137.6038.1337.6395,000
Jan 26, 202437.3138.0037.1537.8637.37148,600
Jan 25, 202437.1337.4736.9437.0636.58208,100
Jan 24, 202437.5037.7636.9136.9636.48263,500
Jan 23, 202438.0438.4237.8537.9337.43129,900
Jan 22, 202437.9338.3837.8738.1137.61173,500
Jan 19, 202437.8138.1037.4338.0237.52106,100
Jan 18, 202438.0538.0737.5037.7937.30173,800
Jan 17, 202438.1638.3737.8037.9937.49150,800
Jan 16, 202438.5038.6438.0338.5938.09114,000
Jan 15, 202438.0838.6038.0838.5438.0461,000
Jan 12, 202438.0938.4637.9038.0037.5088,200
Jan 11, 202438.3038.3137.7538.2137.71115,700
Jan 10, 202438.3638.4338.0438.4237.92144,900
Jan 09, 202438.9938.9938.4838.5338.03114,600
Jan 08, 202439.1139.2738.9739.0938.58105,700
Jan 05, 202438.9039.1438.7038.9338.42106,100
Jan 04, 202438.7539.2038.5038.9338.42149,700
Jan 03, 202438.5138.9338.4038.7838.27157,000
Jan 02, 202438.5039.1138.5038.6338.13192,100
Dec 29, 202338.3238.7538.2838.6738.17102,400
Dec 28, 202338.0538.4538.0138.3437.84152,100
Dec 27, 202337.7038.2537.6238.0237.52149,900
Dec 22, 202337.4237.6837.4237.6237.13298,100
Dec 21, 202337.1737.5237.1737.3336.84239,400
Dec 20, 202337.2937.4537.0237.0236.54317,300
Dec 19, 202337.3937.7737.0137.4336.94188,400
Dec 18, 202337.7438.0537.3437.4836.99253,000
Dec 15, 202338.0938.5037.5537.8137.32227,500
Dec 14, 202338.2838.5437.3738.0937.59213,400
Dec 13, 202336.6538.1636.4838.1537.65164,500
Dec 12, 202336.8636.8836.5736.7636.28144,400
Dec 11, 202337.5137.5436.8237.0536.57151,800
Dec 08, 202337.7737.8137.4037.6237.13149,400
Dec 07, 202337.7037.8137.2437.7837.29170,500
Dec 06, 202337.2137.8037.1737.6037.11209,500
Dec 06, 20230.476 Dividend
Dec 05, 202337.6137.8737.5537.5836.62172,700
Dec 04, 202337.4437.8437.2837.6636.70218,600
Dec 01, 202337.0437.5036.9937.4136.45134,700
Nov 30, 202336.9937.1336.5537.0536.10316,100
Nov 29, 202337.3737.3736.5236.6635.72224,300
Nov 28, 202337.5237.7937.0537.1336.18156,100
Nov 27, 202337.2437.7337.2437.3536.40141,900
Nov 24, 202337.7038.0037.6437.7336.7756,000
Nov 23, 202337.8138.2137.6637.8636.8971,400
Nov 22, 202337.5137.9037.3837.7736.80302,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...