ATCO Ltd. (ACO-X.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

36.77

+0.35

(+0.96%)

At close: 04:00PM EDT

Time Period:

Apr 24, 2023 - Apr 24, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 23, 2024	36.34	36.97	36.31	36.77	36.77	202,700
Apr 22, 2024	36.60	36.70	36.29	36.42	36.42	195,000
Apr 19, 2024	36.16	36.69	36.14	36.57	36.57	111,300
Apr 18, 2024	35.80	36.23	35.70	36.21	36.21	198,900
Apr 17, 2024	35.95	36.03	35.56	35.65	35.65	136,300
Apr 16, 2024	36.26	36.28	35.76	35.78	35.78	136,200
Apr 15, 2024	36.87	36.87	36.12	36.40	36.40	202,800
Apr 12, 2024	37.00	37.51	36.50	36.58	36.58	172,200
Apr 11, 2024	37.15	37.25	36.93	37.14	37.14	173,500
Apr 10, 2024	37.01	37.11	36.78	37.05	37.05	227,900
Apr 09, 2024	37.25	37.40	36.87	37.22	37.22	214,100
Apr 08, 2024	37.15	37.31	37.00	37.19	37.19	115,200
Apr 05, 2024	37.15	37.25	36.91	37.22	37.22	121,200
Apr 04, 2024	37.30	37.43	37.03	37.31	37.31	146,800
Apr 03, 2024	37.14	37.35	36.90	37.00	37.00	275,900
Apr 02, 2024	37.50	37.63	37.12	37.16	37.16	220,800
Apr 01, 2024	37.78	37.78	37.43	37.58	37.58	129,700
Mar 28, 2024	37.55	37.90	37.41	37.71	37.71	187,700
Mar 27, 2024	37.70	38.00	37.55	37.60	37.60	129,700
Mar 26, 2024	37.73	37.97	37.58	37.62	37.62	222,400
Mar 25, 2024	37.73	37.92	37.72	37.74	37.74	261,800
Mar 22, 2024	38.18	38.24	37.82	37.84	37.84	212,400
Mar 21, 2024	37.98	38.27	37.86	38.10	38.10	211,100
Mar 20, 2024	37.62	38.16	37.60	38.01	38.01	184,600
Mar 19, 2024	37.63	38.03	37.63	37.75	37.75	262,000
Mar 18, 2024	37.76	37.95	37.57	37.63	37.63	304,800
Mar 15, 2024	37.54	38.05	37.54	37.78	37.78	699,200
Mar 14, 2024	37.93	38.01	37.40	37.58	37.58	259,100
Mar 13, 2024	37.94	37.97	37.67	37.86	37.86	135,000
Mar 12, 2024	38.15	38.16	37.82	37.96	37.96	187,500
Mar 11, 2024	38.01	38.28	38.01	38.17	38.17	160,000
Mar 08, 2024	38.28	38.28	38.02	38.11	38.11	162,700
Mar 07, 2024	38.00	38.28	37.81	38.28	38.28	223,800
Mar 06, 2024	38.03	38.15	37.59	37.93	37.93	125,900
Mar 05, 2024	38.01	38.12	37.65	37.89	37.89	338,900
Mar 04, 2024	38.12	38.15	37.65	38.01	38.01	198,200
Mar 01, 2024	37.74	38.59	37.36	38.12	38.12	391,600
Feb 29, 2024	37.53	37.95	37.01	37.17	37.17	275,200
Feb 28, 2024	37.00	37.34	37.00	37.12	37.12	172,800
Feb 28, 2024	0.49 Dividend
Feb 27, 2024	37.28	37.55	37.18	37.53	37.04	211,300
Feb 26, 2024	37.68	37.69	37.02	37.11	36.63	209,600
Feb 23, 2024	37.61	37.75	37.47	37.68	37.19	195,000
Feb 22, 2024	37.45	37.65	37.10	37.61	37.12	195,400
Feb 21, 2024	37.32	37.54	37.23	37.43	36.94	272,800
Feb 20, 2024	36.70	37.34	36.70	37.23	36.74	322,500
Feb 16, 2024	36.92	36.98	36.59	36.73	36.25	351,700
Feb 15, 2024	36.57	37.15	36.48	37.09	36.61	131,900
Feb 14, 2024	36.19	36.67	36.19	36.55	36.07	319,900
Feb 13, 2024	36.75	36.91	36.03	36.18	35.71	219,200
Feb 12, 2024	36.39	37.34	36.39	37.00	36.52	186,700
Feb 09, 2024	36.34	36.72	36.21	36.43	35.95	183,600
Feb 08, 2024	36.95	37.07	36.34	36.39	35.91	145,800
Feb 07, 2024	37.52	37.52	36.92	36.96	36.48	181,400
Feb 06, 2024	37.22	37.64	37.08	37.51	37.02	194,000
Feb 05, 2024	37.65	37.67	37.15	37.20	36.71	189,100
Feb 02, 2024	38.08	38.21	37.65	37.99	37.49	165,800
Feb 01, 2024	37.75	38.19	37.74	38.19	37.69	154,600
Jan 31, 2024	38.35	38.55	37.60	37.60	37.11	708,800
Jan 30, 2024	37.93	38.36	37.75	38.16	37.66	124,400
Jan 29, 2024	37.83	38.21	37.60	38.13	37.63	95,000
Jan 26, 2024	37.31	38.00	37.15	37.86	37.37	148,600
Jan 25, 2024	37.13	37.47	36.94	37.06	36.58	208,100
Jan 24, 2024	37.50	37.76	36.91	36.96	36.48	263,500
Jan 23, 2024	38.04	38.42	37.85	37.93	37.43	129,900
Jan 22, 2024	37.93	38.38	37.87	38.11	37.61	173,500
Jan 19, 2024	37.81	38.10	37.43	38.02	37.52	106,100
Jan 18, 2024	38.05	38.07	37.50	37.79	37.30	173,800
Jan 17, 2024	38.16	38.37	37.80	37.99	37.49	150,800
Jan 16, 2024	38.50	38.64	38.03	38.59	38.09	114,000
Jan 15, 2024	38.08	38.60	38.08	38.54	38.04	61,000
Jan 12, 2024	38.09	38.46	37.90	38.00	37.50	88,200
Jan 11, 2024	38.30	38.31	37.75	38.21	37.71	115,700
Jan 10, 2024	38.36	38.43	38.04	38.42	37.92	144,900
Jan 09, 2024	38.99	38.99	38.48	38.53	38.03	114,600
Jan 08, 2024	39.11	39.27	38.97	39.09	38.58	105,700
Jan 05, 2024	38.90	39.14	38.70	38.93	38.42	106,100
Jan 04, 2024	38.75	39.20	38.50	38.93	38.42	149,700
Jan 03, 2024	38.51	38.93	38.40	38.78	38.27	157,000
Jan 02, 2024	38.50	39.11	38.50	38.63	38.13	192,100
Dec 29, 2023	38.32	38.75	38.28	38.67	38.17	102,400
Dec 28, 2023	38.05	38.45	38.01	38.34	37.84	152,100
Dec 27, 2023	37.70	38.25	37.62	38.02	37.52	149,900
Dec 22, 2023	37.42	37.68	37.42	37.62	37.13	298,100
Dec 21, 2023	37.17	37.52	37.17	37.33	36.84	239,400
Dec 20, 2023	37.29	37.45	37.02	37.02	36.54	317,300
Dec 19, 2023	37.39	37.77	37.01	37.43	36.94	188,400
Dec 18, 2023	37.74	38.05	37.34	37.48	36.99	253,000
Dec 15, 2023	38.09	38.50	37.55	37.81	37.32	227,500
Dec 14, 2023	38.28	38.54	37.37	38.09	37.59	213,400
Dec 13, 2023	36.65	38.16	36.48	38.15	37.65	164,500
Dec 12, 2023	36.86	36.88	36.57	36.76	36.28	144,400
Dec 11, 2023	37.51	37.54	36.82	37.05	36.57	151,800
Dec 08, 2023	37.77	37.81	37.40	37.62	37.13	149,400
Dec 07, 2023	37.70	37.81	37.24	37.78	37.29	170,500
Dec 06, 2023	37.21	37.80	37.17	37.60	37.11	209,500
Dec 06, 2023	0.476 Dividend
Dec 05, 2023	37.61	37.87	37.55	37.58	36.62	172,700
Dec 04, 2023	37.44	37.84	37.28	37.66	36.70	218,600
Dec 01, 2023	37.04	37.50	36.99	37.41	36.45	134,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,011.72+139.76(+0.64%)

S&P 5005,070.55+59.95(+1.20%)

DOW38,503.69+263.71(+0.69%)

CAD/USD0.7307-0.0013(-0.18%)

CRUDE OIL82.87-0.49(-0.59%)

Bitcoin CAD90,776.02+43.62(+0.05%)

ATCO Ltd. (ACO-X.TO)

S&P/TSX
22,011.72
+139.76(+0.64%)

S&P 500
5,070.55
+59.95(+1.20%)

DOW
38,503.69
+263.71(+0.69%)

CAD/USD
0.7307
-0.0013(-0.18%)

CRUDE OIL
82.87
-0.49(-0.59%)

Bitcoin CAD
90,776.02
+43.62(+0.05%)