ATCO Ltd. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	72.20	73.19	71.99	72.93	72.93	1.43%	240,326
Jun 9, 2026	71.27	72.28	70.62	71.90	71.90	1.30%	181,141
Jun 8, 2026	71.99	72.48	70.34	70.98	70.98	-1.55%	497,928
Jun 5, 2026	71.79	72.33	71.26	72.10	72.10	0.83%	328,860
Jun 4, 2026	71.02	71.58	70.32	71.51	71.51	0.96%	325,929
Jun 3, 2026	69.48	71.11	69.48	70.83	70.83	1.91%	357,065
Jun 2, 2026	67.96	69.97	67.17	69.50	69.50	2.73%	384,405
Jun 1, 2026	67.40	68.17	67.03	67.65	67.65	-0.54%	263,041
May 29, 2026	68.91	69.47	67.90	68.02	68.02	-1.18%	219,727
May 28, 2026	69.43	69.95	68.64	68.83	68.83	-0.78%	228,910
May 27, 2026	70.06	71.04	69.44	69.89	69.37	-0.81%	184,357
May 26, 2026	69.34	70.74	68.40	70.46	69.94	1.28%	201,656
May 25, 2026	71.70	71.70	68.95	69.57	69.05	-2.97%	350,724
May 22, 2026	71.07	71.78	70.99	71.70	71.17	1.04%	122,147
May 21, 2026	70.41	71.20	70.41	70.96	70.43	0.78%	116,266
May 20, 2026	69.69	70.88	69.69	70.41	69.89	1.21%	269,068
May 19, 2026	69.68	69.85	68.92	69.57	69.05	0.62%	190,240
May 15, 2026	69.62	69.82	68.53	69.14	68.63	-0.39%	144,070
May 14, 2026	68.79	69.73	68.29	69.41	68.89	1.05%	133,184
May 13, 2026	68.25	68.97	67.89	68.69	68.18	0.48%	126,970
May 12, 2026	68.84	68.96	68.28	68.36	67.85	-0.75%	201,617
May 11, 2026	68.47	69.16	68.32	68.88	68.37	1.10%	179,493
May 8, 2026	67.73	68.49	67.31	68.13	67.62	-0.01%	263,519
May 7, 2026	67.93	68.27	67.15	68.14	67.63	0.47%	230,026
May 6, 2026	67.57	69.38	67.40	67.82	67.32	-1.05%	219,899
May 5, 2026	68.28	69.20	68.17	68.54	68.03	0.68%	156,808
May 4, 2026	68.00	68.48	67.66	68.08	67.57	-0.18%	245,905
May 1, 2026	68.14	68.98	67.93	68.20	67.69	0.13%	66,489
Apr 30, 2026	68.59	69.09	67.99	68.11	67.60	-0.70%	229,949
Apr 29, 2026	68.27	68.93	68.01	68.59	68.08	0.25%	168,640
Apr 28, 2026	68.30	69.10	68.30	68.42	67.91	0.75%	125,929
Apr 27, 2026	67.88	68.18	67.58	67.91	67.41	0.18%	117,017
Apr 24, 2026	67.63	68.08	67.33	67.79	67.29	0.06%	118,658
Apr 23, 2026	66.94	68.10	66.20	67.75	67.25	1.82%	168,608
Apr 22, 2026	67.18	67.73	66.22	66.54	66.05	-0.43%	190,035
Apr 21, 2026	66.94	67.53	66.60	66.83	66.33	-0.12%	162,281
Apr 20, 2026	67.67	68.34	66.65	66.91	66.41	-1.39%	233,866
Apr 17, 2026	68.29	68.29	66.95	67.85	67.35	-0.54%	188,637
Apr 16, 2026	68.80	69.51	67.86	68.22	67.71	-1.09%	235,862
Apr 15, 2026	69.61	70.96	68.92	68.97	68.46	-1.34%	174,465
Apr 14, 2026	70.14	70.21	69.28	69.91	69.39	-0.54%	114,816
Apr 13, 2026	71.95	71.95	69.98	70.29	69.77	-2.63%	176,725
Apr 10, 2026	69.94	72.37	69.94	72.19	71.65	2.98%	265,842
Apr 9, 2026	69.22	70.72	69.22	70.10	69.58	1.07%	408,103
Apr 8, 2026	69.55	69.93	67.95	69.36	68.84	0.48%	253,011
Apr 7, 2026	68.49	69.94	68.49	69.03	68.52	0.42%	264,971
Apr 6, 2026	68.85	69.49	68.47	68.74	68.23	-0.20%	146,760
Apr 2, 2026	68.03	69.40	68.01	68.88	68.37	1.35%	410,296
Apr 1, 2026	68.01	69.06	67.75	67.96	67.45	-0.19%	308,199
Mar 31, 2026	68.34	68.89	67.90	68.09	67.58	-0.60%	174,762