ATCO Ltd. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	43.64	43.91	43.64	43.91	43.91	0.51%	611
Feb 9, 2026	43.80	43.94	43.69	43.69	43.69	-0.07%	2,696
Feb 6, 2026	43.91	43.91	43.61	43.72	43.72	-0.72%	1,050
Feb 5, 2026	43.95	44.04	43.91	44.04	44.04	-0.37%	671
Feb 4, 2026	44.00	44.23	44.00	44.20	44.20	1.42%	7,563
Feb 3, 2026	43.27	43.90	43.25	43.58	43.58	0.76%	1,635
Jan 30, 2026	42.60	43.25	42.60	43.25	43.25	-1.17%	616
Jan 29, 2026	43.76	43.76	43.76	43.76	43.76	0.02%	5,293
Jan 28, 2026	43.09	43.75	43.09	43.75	43.75	1.63%	1,753
Jan 27, 2026	43.04	43.09	42.95	43.05	43.05	1.25%	3,905
Jan 26, 2026	42.62	42.62	42.52	42.52	42.52	0.40%	4,424
Jan 22, 2026	42.35	42.35	42.35	42.35	42.35	1.53%	215
Jan 21, 2026	42.29	42.29	41.59	41.71	41.71	-1.03%	3,905
Jan 20, 2026	42.35	42.35	42.14	42.14	42.14	2.11%	1,121
Jan 16, 2026	41.22	41.27	41.22	41.27	41.27	0.17%	4,753
Jan 15, 2026	41.20	41.20	41.20	41.20	41.20	-0.79%	744
Jan 14, 2026	41.46	41.54	41.46	41.53	41.53	0.13%	838
Jan 13, 2026	41.30	41.48	41.30	41.48	41.48	-0.21%	213
Jan 12, 2026	41.29	41.57	41.29	41.56	41.56	1.50%	753
Jan 8, 2026	41.14	41.14	40.95	40.95	40.95	0.25%	314
Jan 7, 2026	41.20	41.23	40.84	40.84	40.84	-0.04%	1,361
Jan 6, 2026	40.57	40.86	40.57	40.86	40.86	0.11%	543
Jan 5, 2026	40.51	40.82	40.51	40.82	40.82	-0.85%	1,164
Jan 2, 2026	41.26	41.26	41.16	41.17	41.17	0.38%	872
Dec 31, 2025	41.01	41.01	41.01	41.01	41.01	0.02%	124
Dec 30, 2025	41.00	41.00	41.00	41.00	41.00	0.37%	161
Dec 29, 2025	40.85	40.85	40.85	40.85	40.85	-0.09%	225
Dec 26, 2025	40.66	40.89	40.66	40.89	40.89	0.64%	292
Dec 24, 2025	40.68	40.68	40.63	40.63	40.63	0.17%	1,026
Dec 23, 2025	40.56	40.56	40.56	40.56	40.56	1.25%	296
Dec 22, 2025	40.06	40.06	40.06	40.06	40.06	0.30%	415
Dec 19, 2025	40.15	40.31	39.94	39.94	39.94	-0.87%	1,038
Dec 18, 2025	40.29	40.29	40.29	40.29	40.29	0.72%	194
Dec 17, 2025	40.00	40.00	40.00	40.00	40.00	0.93%	282
Dec 16, 2025	39.63	39.63	39.59	39.63	39.63	0.33%	1,674
Dec 15, 2025	39.50	39.50	39.50	39.50	39.50	1.91%	289
Dec 12, 2025	38.76	38.76	38.76	38.76	38.76	1.15%	111
Dec 11, 2025	38.32	38.32	38.32	38.32	38.32	0.84%	443
Dec 10, 2025	38.00	38.00	38.00	38.00	38.00	-1.21%	362
Dec 9, 2025	38.46	38.46	38.46	38.46	38.46	-0.25%	655
Dec 5, 2025	38.55	38.56	38.55	38.56	38.56	-0.23%	235
Dec 4, 2025	38.65	38.65	38.65	38.65	38.65	-1.28%	252
Dec 3, 2025	39.02	39.15	39.02	39.15	38.79	-0.43%	2,724
Dec 2, 2025	39.26	39.32	39.24	39.32	38.96	-0.78%	2,644
Dec 1, 2025	39.56	39.63	39.56	39.63	39.27	0.38%	998
Nov 26, 2025	39.53	39.53	39.48	39.48	39.12	-0.17%	94,031
Nov 25, 2025	39.12	39.55	39.12	39.55	39.18	1.95%	1,018
Nov 24, 2025	38.71	38.79	38.70	38.79	38.43	-0.44%	3,608
Nov 21, 2025	38.63	38.96	38.60	38.96	38.60	0.66%	3,522
Nov 20, 2025	38.71	38.71	38.71	38.71	38.35	-2.24%	358