ATCO Ltd. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2025	36.35	36.36	36.24	36.25	-	-0.47%	7,975
Apr 22, 2025	36.53	36.53	36.42	36.42	36.42	-0.01%	5,494
Apr 21, 2025	36.43	36.43	36.43	36.43	36.43	0.26%	5,668
Apr 17, 2025	36.47	36.47	35.88	36.33	36.33	1.25%	3,187
Apr 16, 2025	36.07	36.20	35.88	35.88	35.88	0.62%	6,143
Apr 15, 2025	35.66	35.66	35.66	35.66	35.66	0.75%	1,134
Apr 14, 2025	35.30	35.40	35.30	35.40	35.40	1.01%	1,987
Apr 11, 2025	34.73	35.04	34.60	35.04	35.04	2.58%	9,700
Apr 10, 2025	34.03	34.28	33.74	34.16	34.16	2.24%	12,571
Apr 9, 2025	33.26	33.61	32.95	33.41	33.41	-1.10%	19,356
Apr 8, 2025	34.86	34.97	33.74	33.78	33.78	-1.27%	3,860
Apr 7, 2025	33.99	34.61	33.68	34.21	34.21	-3.00%	20,499
Apr 4, 2025	35.92	36.01	35.19	35.27	35.27	-3.32%	5,045
Apr 3, 2025	35.68	36.74	35.68	36.48	36.48	3.61%	9,707
Apr 2, 2025	36.76	36.76	35.21	35.21	35.21	0.14%	5,087
Apr 1, 2025	34.85	35.35	34.79	35.16	35.16	0.30%	1,770
Mar 31, 2025	34.70	35.15	34.70	35.06	35.06	0.24%	1,606
Mar 28, 2025	34.88	34.97	34.88	34.97	34.97	1.97%	24,284
Mar 27, 2025	34.49	34.49	34.24	34.29	34.29	-1.34%	1,673
Mar 26, 2025	34.75	34.76	34.69	34.76	34.76	0.06%	1,459
Mar 25, 2025	34.61	34.80	34.45	34.74	34.74	1.79%	5,977
Mar 24, 2025	34.17	34.17	34.13	34.13	34.13	1.22%	631
Mar 21, 2025	33.71	33.72	33.71	33.72	33.72	-1.75%	39,295
Mar 20, 2025	33.72	34.32	33.72	34.32	34.32	1.69%	17,051
Mar 19, 2025	33.78	33.83	33.75	33.75	33.75	0.33%	5,343
Mar 18, 2025	33.38	33.64	33.38	33.64	33.64	0.09%	8,264
Mar 17, 2025	33.13	33.70	33.13	33.61	33.61	0.98%	30,210
Mar 14, 2025	33.30	33.30	33.26	33.29	33.29	-0.28%	5,148
Mar 13, 2025	33.34	33.48	33.34	33.38	33.38	0.06%	12,347
Mar 12, 2025	32.95	33.36	32.95	33.36	33.36	1.86%	14,820
Mar 11, 2025	33.03	33.03	32.38	32.75	32.75	-0.49%	17,072
Mar 10, 2025	33.25	33.25	32.88	32.91	32.91	-1.70%	20,657
Mar 7, 2025	33.54	33.54	33.48	33.48	33.48	0.33%	26,461
Mar 6, 2025	33.23	33.64	33.22	33.37	33.37	0.24%	20,965
Mar 5, 2025	33.02	33.29	33.00	33.29	33.29	0.82%	6,703
Mar 4, 2025	32.85	33.11	32.85	33.02	33.02	0.03%	81,568
Mar 3, 2025	32.96	33.41	32.93	33.01	33.01	1.63%	29,025
Feb 28, 2025	32.81	32.81	32.32	32.48	32.48	-0.31%	77,114
Feb 27, 2025	33.59	33.59	32.55	32.58	32.58	-3.01%	63,503
Feb 26, 2025	33.98	33.98	33.59	33.59	33.23	-0.56%	18,630
Feb 25, 2025	33.78	33.78	33.78	33.78	33.42	-	8,114
Feb 24, 2025	34.13	34.17	33.78	33.78	33.42	-0.50%	8,108
Feb 21, 2025	34.01	34.01	33.80	33.95	33.59	0.44%	6,217
Feb 20, 2025	33.61	33.80	33.57	33.80	33.44	0.30%	4,041
Feb 19, 2025	33.07	33.70	33.03	33.70	33.34	2.12%	52,074
Feb 18, 2025	30.80	33.25	30.80	33.00	32.65	-0.81%	9,846
Feb 14, 2025	33.82	33.82	33.22	33.27	32.92	-1.35%	24,408
Feb 13, 2025	33.69	33.73	33.62	33.73	33.37	0.91%	13,062
Feb 12, 2025	32.96	33.43	32.96	33.42	33.06	1.77%	17,990
Feb 11, 2025	32.95	33.01	32.84	32.84	32.49	-0.64%	3,864