ATCO Ltd. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	36.77	37.00	36.77	37.00	-	2.78%	100
Jul 31, 2025	36.89	36.89	35.99	36.00	36.00	-3.07%	1,405
Jul 30, 2025	37.14	37.14	37.14	37.14	37.14	-	30
Jul 29, 2025	37.14	37.14	37.14	37.14	37.14	-	40
Jul 28, 2025	37.12	37.14	37.06	37.14	37.14	-0.19%	1,957
Jul 25, 2025	37.58	37.58	37.21	37.21	37.21	-1.26%	770
Jul 24, 2025	37.69	37.69	37.69	37.69	37.69	-0.35%	1,095
Jul 23, 2025	37.79	37.82	37.79	37.82	37.82	-1.23%	752
Jul 22, 2025	38.16	38.29	38.16	38.29	38.29	3.32%	291
Jul 21, 2025	37.00	37.08	37.00	37.06	37.06	0.64%	2,712
Jul 18, 2025	36.82	36.82	36.82	36.82	36.82	1.05%	253
Jul 17, 2025	36.44	36.44	36.44	36.44	36.44	-1.35%	225
Jul 16, 2025	36.87	37.21	36.87	36.94	36.94	0.35%	2,580
Jul 15, 2025	36.49	36.81	36.49	36.81	36.81	-0.16%	320
Jul 14, 2025	36.87	36.87	36.87	36.87	36.87	1.42%	315
Jul 11, 2025	36.41	36.41	36.25	36.35	36.35	-0.94%	652
Jul 10, 2025	36.72	36.72	36.70	36.70	36.70	-0.23%	563
Jul 9, 2025	36.78	36.78	36.78	36.78	36.78	-	5
Jul 8, 2025	36.84	37.03	36.78	36.78	36.78	-0.34%	853
Jul 7, 2025	36.00	36.91	36.00	36.91	36.91	-0.70%	1,211
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