Canada markets closed

ATCO Ltd. (ACO-X.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
39.93+0.08 (+0.20%)
At close: 04:00PM EDT
Time Period:
Jul 20, 2023 - Jul 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 202439.8040.0139.7139.9339.9358,200
Jul 18, 202439.7640.0039.5439.8539.85146,100
Jul 17, 202439.4840.0739.3839.7239.72111,300
Jul 16, 202439.3239.5539.1939.4439.4484,600
Jul 15, 202439.5239.7039.3039.3839.38105,700
Jul 12, 202439.9839.9839.6039.7039.7089,000
Jul 11, 202439.5839.8539.3639.7339.73152,600
Jul 10, 202439.1339.5839.0439.4739.47176,800
Jul 09, 202439.0939.2938.9238.9738.97118,700
Jul 08, 202439.2539.5438.9839.1939.19138,300
Jul 05, 202439.5239.9039.3039.3039.30184,500
Jul 04, 202438.6839.7038.6839.5339.53132,100
Jul 03, 202438.7039.2738.4238.7638.76126,600
Jul 02, 202438.9339.0838.3638.6838.68258,200
Jun 28, 202438.9039.2138.7238.9738.9796,800
Jun 27, 202438.5038.9238.4938.8438.84219,200
Jun 26, 202438.6338.7538.4538.4738.47155,400
Jun 25, 202438.9638.9838.6838.8038.80230,100
Jun 24, 202438.4639.0038.4238.9738.97428,300
Jun 21, 202438.3838.5938.1338.4838.48540,700
Jun 20, 202438.8538.9538.3338.3538.35485,100
Jun 19, 202438.5939.0438.5938.8938.89120,200
Jun 18, 202438.3938.9438.2638.7138.71155,100
Jun 17, 202439.2039.3138.4438.6138.61347,600
Jun 14, 202439.5439.5439.0939.4339.43305,700
Jun 13, 202439.5439.8939.5039.7839.78121,600
Jun 12, 202440.2140.2539.5039.6239.62138,300
Jun 11, 202439.9940.2939.8839.9139.91218,600
Jun 10, 202440.1240.3740.0340.2340.23272,000
Jun 07, 202440.0240.4939.9440.2540.25215,800
Jun 06, 202440.2440.5540.1940.3340.33184,300
Jun 05, 202439.9940.4339.9940.4040.40145,200
Jun 04, 202440.0240.2939.8340.0040.00192,800
Jun 03, 202439.5240.1739.5240.0640.06344,800
May 31, 202439.3239.5739.2439.5239.52346,400
May 30, 202439.3039.4639.1639.2239.22193,500
May 30, 20240.49 Dividend
May 29, 202439.7839.9739.6239.7139.22223,900
May 28, 202440.4940.4939.9440.0639.57191,500
May 27, 202440.4640.7040.3840.5540.05122,100
May 24, 202440.4240.5940.1140.5040.00202,600
May 23, 202440.7440.7440.1040.3839.88263,700
May 22, 202440.9541.1740.7040.7540.25212,000
May 21, 202440.6340.9940.6140.9440.43244,400
May 17, 202440.8140.9140.3640.6640.16211,900
May 16, 202440.6440.8940.6140.7740.27131,500
May 15, 202440.8640.8640.5340.6440.14154,100
May 14, 202440.5840.7440.4740.5540.05202,400
May 13, 202440.5040.8640.3640.5740.07251,200
May 10, 202440.0540.5640.0140.4739.97233,600
May 09, 202439.8339.9939.5739.9339.44167,000
May 08, 202438.8739.9638.8539.8239.33308,100
May 07, 202438.3139.1238.2239.1038.62280,100
May 06, 202437.9238.3137.8238.2637.79303,000
May 03, 202438.1238.2537.5237.8037.33309,900
May 02, 202437.4837.9237.4837.8037.33169,800
May 01, 202437.5737.8737.1137.6137.15162,200
Apr 30, 202437.6637.8937.3437.5737.11153,500
Apr 29, 202437.8138.0437.4637.6737.21171,400
Apr 26, 202437.7838.1737.6337.7337.26168,500
Apr 25, 202436.8037.8236.6537.7737.30275,200
Apr 24, 202436.5837.0036.5836.8736.42151,200
Apr 23, 202436.3436.9736.3136.7736.32202,700
Apr 22, 202436.6036.7036.2936.4235.97195,000
Apr 19, 202436.1636.6936.1436.5736.12111,300
Apr 18, 202435.8036.2335.7036.2135.76198,900
Apr 17, 202435.9536.0335.5635.6535.21136,300
Apr 16, 202436.2636.2835.7635.7835.34136,200
Apr 15, 202436.8736.8736.1236.4035.95202,800
Apr 12, 202437.0037.5136.5036.5836.13172,200
Apr 11, 202437.1537.2536.9337.1436.68173,500
Apr 10, 202437.0137.1136.7837.0536.59227,900
Apr 09, 202437.2537.4036.8737.2236.76214,100
Apr 08, 202437.1537.3137.0037.1936.73115,200
Apr 05, 202437.1537.2536.9137.2236.76121,200
Apr 04, 202437.3037.4337.0337.3136.85146,800
Apr 03, 202437.1437.3536.9037.0036.54275,900
Apr 02, 202437.5037.6337.1237.1636.70220,800
Apr 01, 202437.7837.7837.4337.5837.12129,700
Mar 28, 202437.5537.9037.4137.7137.24187,700
Mar 27, 202437.7038.0037.5537.6037.14129,700
Mar 26, 202437.7337.9737.5837.6237.16222,400
Mar 25, 202437.7337.9237.7237.7437.27261,800
Mar 22, 202438.1838.2437.8237.8437.37212,400
Mar 21, 202437.9838.2737.8638.1037.63211,100
Mar 20, 202437.6238.1637.6038.0137.54184,600
Mar 19, 202437.6338.0337.6337.7537.28262,000
Mar 18, 202437.7637.9537.5737.6337.17304,800
Mar 15, 202437.5438.0537.5437.7837.31699,200
Mar 14, 202437.9338.0137.4037.5837.12259,100
Mar 13, 202437.9437.9737.6737.8637.39135,000
Mar 12, 202438.1538.1637.8237.9637.49187,500
Mar 11, 202438.0138.2838.0138.1737.70160,000
Mar 08, 202438.2838.2838.0238.1137.64162,700
Mar 07, 202438.0038.2837.8138.2837.81223,800
Mar 06, 202438.0338.1537.5937.9337.46125,900
Mar 05, 202438.0138.1237.6537.8937.42338,900
Mar 04, 202438.1238.1537.6538.0137.54198,200
Mar 01, 202437.7438.5937.3638.1237.65391,600
Feb 29, 202437.5337.9537.0137.1736.71275,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...