ATCO Ltd. (ACO-Y.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:25PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
| May 01, 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
| Apr 30, 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
| Apr 29, 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
| Apr 26, 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
| Apr 25, 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
| Apr 24, 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
| Apr 23, 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
| Apr 22, 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
| Apr 19, 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
| Apr 18, 2024 | 38.49 | 38.50 | 38.49 | 38.50 | 38.50 | 800 |
| Apr 17, 2024 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | 900 |
| Apr 16, 2024 | 38.57 | 38.57 | 38.55 | 38.55 | 38.55 | 300 |
| Apr 15, 2024 | 40.49 | 40.49 | 40.49 | 40.49 | 40.49 | 100 |
| Apr 12, 2024 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | - |
| Apr 11, 2024 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | - |
| Apr 10, 2024 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | - |
| Apr 09, 2024 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | - |
| Apr 08, 2024 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | - |
| Apr 05, 2024 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | - |
| Apr 04, 2024 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | 500 |
| Apr 03, 2024 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | - |
| Apr 02, 2024 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | - |
| Apr 01, 2024 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | 200 |
| Mar 28, 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - |
| Mar 27, 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | 400 |
| Mar 26, 2024 | 40.00 | 40.00 | 39.50 | 39.50 | 39.50 | 300 |
| Mar 25, 2024 | 40.02 | 40.02 | 40.02 | 40.02 | 40.02 | 200 |
| Mar 22, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
| Mar 21, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
| Mar 20, 2024 | 42.00 | 43.00 | 41.99 | 43.00 | 43.00 | 900 |
| Mar 19, 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 100 |
| Mar 18, 2024 | 46.00 | 46.00 | 41.70 | 41.70 | 41.70 | 400 |
| Mar 15, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| Mar 14, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| Mar 13, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| Mar 12, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| Mar 11, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| Mar 08, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| Mar 07, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| Mar 06, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| Mar 05, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| Mar 04, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 100 |
| Mar 01, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| Feb 29, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| Feb 28, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| Feb 28, 2024 | 0.49 Dividend | |||||
| Feb 27, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 37.51 | - |
| Feb 26, 2024 | 38.35 | 38.35 | 38.00 | 38.00 | 37.51 | 1,900 |
| Feb 23, 2024 | 37.75 | 37.75 | 37.75 | 37.75 | 37.26 | 100 |
| Feb 22, 2024 | 37.75 | 37.75 | 37.75 | 37.75 | 37.26 | 300 |
| Feb 21, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 37.51 | - |
| Feb 20, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 37.51 | - |
| Feb 16, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 37.51 | - |
| Feb 15, 2024 | 37.98 | 38.00 | 37.98 | 38.00 | 37.51 | 200 |
| Feb 14, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.48 | - |
| Feb 13, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.48 | - |
| Feb 12, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.48 | 200 |
| Feb 09, 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 38.50 | - |
| Feb 08, 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 38.50 | - |
| Feb 07, 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 38.50 | - |
| Feb 06, 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 38.50 | 200 |
| Feb 05, 2024 | 39.09 | 39.09 | 39.09 | 39.09 | 38.59 | 100 |
| Feb 02, 2024 | 39.32 | 39.32 | 39.32 | 39.32 | 38.81 | - |
| Feb 01, 2024 | 39.19 | 39.32 | 39.19 | 39.32 | 38.81 | 21,200 |
| Jan 31, 2024 | 39.78 | 39.79 | 39.78 | 39.79 | 39.28 | 200 |
| Jan 30, 2024 | 39.39 | 39.40 | 39.39 | 39.40 | 38.89 | 6,300 |
| Jan 29, 2024 | 39.79 | 39.79 | 39.79 | 39.79 | 39.28 | - |
| Jan 26, 2024 | 39.79 | 39.79 | 39.79 | 39.79 | 39.28 | - |
| Jan 25, 2024 | 39.79 | 39.79 | 39.79 | 39.79 | 39.28 | - |
| Jan 24, 2024 | 39.79 | 39.79 | 39.79 | 39.79 | 39.28 | - |
| Jan 23, 2024 | 39.79 | 39.79 | 39.79 | 39.79 | 39.28 | 100 |
| Jan 22, 2024 | 39.94 | 39.95 | 39.94 | 39.95 | 39.43 | 200 |
| Jan 19, 2024 | 39.66 | 39.66 | 39.66 | 39.66 | 39.15 | - |
| Jan 18, 2024 | 39.67 | 39.68 | 39.66 | 39.66 | 39.15 | 1,100 |
| Jan 17, 2024 | 40.98 | 40.98 | 39.79 | 39.79 | 39.28 | 600 |
| Jan 16, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.48 | - |
| Jan 15, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.48 | 200 |
| Jan 12, 2024 | 40.15 | 40.15 | 40.15 | 40.15 | 39.63 | - |
| Jan 11, 2024 | 40.14 | 40.15 | 40.14 | 40.15 | 39.63 | 800 |
| Jan 10, 2024 | 40.18 | 40.18 | 40.18 | 40.18 | 39.66 | 100 |
| Jan 09, 2024 | 41.20 | 41.20 | 40.81 | 40.81 | 40.28 | 600 |
| Jan 08, 2024 | 40.70 | 41.19 | 40.70 | 41.19 | 40.66 | 400 |
| Jan 05, 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.09 | 100 |
| Jan 04, 2024 | 42.05 | 42.05 | 40.40 | 41.53 | 40.99 | 2,500 |
| Jan 03, 2024 | 40.23 | 40.45 | 40.23 | 40.45 | 39.93 | 3,000 |
| Jan 02, 2024 | 40.35 | 40.54 | 40.31 | 40.31 | 39.79 | 3,800 |
| Dec 29, 2023 | 38.95 | 40.27 | 38.95 | 40.27 | 39.75 | 2,500 |
| Dec 28, 2023 | 38.92 | 38.92 | 38.92 | 38.92 | 38.42 | - |
| Dec 27, 2023 | 38.92 | 38.92 | 38.92 | 38.92 | 38.42 | - |
| Dec 22, 2023 | 38.92 | 38.92 | 38.92 | 38.92 | 38.42 | - |
| Dec 21, 2023 | 38.92 | 38.92 | 38.92 | 38.92 | 38.42 | 200 |
| Dec 20, 2023 | 38.65 | 38.75 | 38.65 | 38.75 | 38.25 | 400 |
| Dec 19, 2023 | 39.49 | 39.49 | 39.49 | 39.49 | 38.98 | 100 |
| Dec 18, 2023 | 37.23 | 38.21 | 37.23 | 38.21 | 37.72 | 2,600 |
| Dec 15, 2023 | 37.99 | 37.99 | 37.99 | 37.99 | 37.50 | 100 |
| Dec 14, 2023 | 37.99 | 37.99 | 37.99 | 37.99 | 37.50 | - |
| Dec 13, 2023 | 37.99 | 37.99 | 37.99 | 37.99 | 37.50 | 100 |
| Dec 12, 2023 | 36.85 | 36.85 | 36.85 | 36.85 | 36.37 | 300 |
| Dec 11, 2023 | 38.16 | 38.16 | 38.16 | 38.16 | 37.67 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.