ATCO Ltd. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2025	37.17	37.17	37.17	37.17	37.17	-0.13%	164
Jul 2, 2025	37.00	37.27	37.00	37.22	37.22	0.59%	3,720
Jul 1, 2025	37.00	37.00	37.00	37.00	37.00	0.05%	106
Jun 30, 2025	37.04	37.04	36.97	36.98	36.98	1.12%	7,152
Jun 27, 2025	36.64	36.64	36.57	36.57	36.57	-1.27%	1,201
Jun 26, 2025	37.36	37.36	37.04	37.04	37.04	0.56%	6,671
Jun 25, 2025	37.22	37.22	36.83	36.83	36.83	-1.94%	807
Jun 24, 2025	37.54	37.56	37.54	37.56	37.56	0.30%	621
Jun 23, 2025	37.45	37.45	37.45	37.45	37.45	0.59%	726
Jun 20, 2025	37.12	37.23	37.09	37.23	37.23	-0.88%	656
Jun 18, 2025	37.56	37.56	37.56	37.56	37.56	-0.08%	258
Jun 17, 2025	37.88	37.88	37.54	37.59	37.59	-0.92%	2,695
Jun 16, 2025	38.04	38.04	37.94	37.94	37.94	-	461
Jun 13, 2025	37.95	37.95	37.94	37.94	37.94	0.18%	343
Jun 12, 2025	37.93	37.93	37.87	37.87	37.87	2.00%	890
Jun 11, 2025	37.10	37.16	37.10	37.13	37.13	1.11%	737
Jun 10, 2025	36.72	36.72	36.72	36.72	36.72	-0.65%	188
Jun 9, 2025	36.94	36.97	36.94	36.96	36.96	0.11%	2,313
Jun 6, 2025	36.77	36.92	36.67	36.92	36.92	-0.35%	8,753
Jun 5, 2025	37.10	37.29	37.05	37.05	37.05	-0.78%	11,537
Jun 4, 2025	37.41	37.54	37.34	37.34	37.34	-0.93%	1,692
Jun 3, 2025	37.40	37.69	37.40	37.69	37.69	0.36%	686
Jun 2, 2025	37.67	37.67	37.52	37.55	37.55	0.22%	1,368
May 30, 2025	37.26	37.60	37.26	37.47	37.47	0.56%	11,513
May 29, 2025	37.20	37.36	37.11	37.26	37.26	-0.73%	4,604
May 28, 2025	37.53	37.58	37.32	37.54	37.17	-0.57%	10,255
May 27, 2025	38.01	38.01	37.75	37.75	37.39	-0.34%	3,639
May 23, 2025	37.60	37.88	37.60	37.88	37.51	2.35%	2,779
May 22, 2025	37.01	37.01	37.01	37.01	36.65	-1.86%	592
May 21, 2025	37.00	37.71	37.00	37.71	37.35	2.42%	14,324
May 20, 2025	36.78	36.82	36.78	36.82	36.46	1.45%	288
May 19, 2025	36.29	36.29	36.29	36.29	35.94	-	18
May 16, 2025	36.22	36.29	36.22	36.29	35.94	0.66%	608
May 15, 2025	36.05	36.05	36.05	36.05	35.70	1.48%	323
May 14, 2025	35.53	35.53	35.53	35.53	35.18	-0.50%	300
May 13, 2025	35.71	35.71	35.69	35.71	35.36	0.50%	733
May 12, 2025	35.61	35.61	35.34	35.53	35.19	-2.48%	1,103
May 9, 2025	36.76	36.76	36.44	36.44	36.08	-1.01%	2,594
May 8, 2025	36.81	36.81	36.81	36.81	36.45	-1.40%	824
May 7, 2025	37.33	37.33	37.33	37.33	36.97	-0.93%	109
May 6, 2025	37.59	37.68	37.59	37.68	37.32	1.67%	5,625
May 5, 2025	36.80	37.06	36.80	37.06	36.70	0.44%	3,278
May 2, 2025	37.16	37.16	36.90	36.90	36.54	0.12%	7,858
May 1, 2025	36.85	36.85	36.85	36.85	36.49	-	117
Apr 30, 2025	36.85	36.85	36.85	36.85	36.49	-	78
Apr 29, 2025	36.70	36.85	36.70	36.85	36.49	1.61%	3,198
Apr 28, 2025	36.40	36.40	36.27	36.27	35.91	-0.34%	6,330
Apr 25, 2025	36.37	36.39	36.37	36.39	36.04	0.16%	348
Apr 24, 2025	36.32	36.33	36.30	36.33	35.98	0.23%	1,104
Apr 23, 2025	36.24	36.36	36.24	36.25	35.90	-0.47%	12,000