Skip to main content
logo
ATCO Ltd. (TSX:ACO.X)
Canada flag Canada · Delayed Price · Currency is CAD
72.30
-1.01 (-1.38%)
Sep 2, 2026, 4:00 PM EST

ATCO Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 2, 202673.3773.3772.1572.3071.78-1.38%263,742
Sep 1, 202674.3674.4572.6373.3172.78-1.47%230,276
Aug 31, 202674.0874.4273.8074.4073.87-0.31%188,273
Aug 28, 202674.5374.9774.3774.6374.090.39%225,331
Aug 27, 202675.5075.7574.0974.3473.81-2.11%174,910
Aug 26, 202675.0476.2275.0475.9475.390.90%248,811
Aug 25, 202675.4775.7274.7075.2674.72-0.23%161,700
Aug 24, 202674.5475.5674.4175.4374.891.43%265,693
Aug 21, 202677.2777.5474.3374.3773.84-3.42%347,006
Aug 20, 202675.4177.0475.4177.0076.451.61%201,929
Aug 19, 202676.7976.8175.0475.7875.24-1.42%433,425
Aug 18, 202676.7177.3676.5676.8776.320.55%139,984
Aug 17, 202676.6376.8375.8876.4575.90-0.59%150,676
Aug 14, 202676.3477.1076.2876.9076.350.71%281,596
Aug 13, 202675.7576.4875.6676.3675.811.06%257,921
Aug 12, 202674.4375.8674.2575.5675.021.83%242,579
Aug 11, 202673.7574.4673.7474.2073.670.41%255,534
Aug 10, 202675.7275.7273.7473.9073.37-2.21%307,098
Aug 7, 202676.2977.1975.1375.5775.03-1.10%248,959
Aug 6, 202678.1678.1675.6376.4175.86-1.06%254,701
Aug 5, 202679.8780.0077.2077.2376.67-3.40%210,092
Aug 4, 202679.2380.2377.8079.9579.380.18%438,402
Jul 31, 202680.6981.1079.6679.8179.24-1.97%197,584
Jul 30, 202678.2681.4178.2681.4180.823.96%236,954
Jul 29, 202678.9778.9777.1978.3177.750.57%265,368
Jul 28, 202678.7879.5077.5877.8777.31-0.93%297,476
Jul 27, 202679.0779.9978.4478.6078.04-1.44%142,153
Jul 24, 202679.5180.6179.5179.7579.18-0.45%131,404
Jul 23, 202678.4580.2878.3980.1179.531.92%190,568
Jul 22, 202678.5078.8777.5678.6078.040.65%272,183
Jul 21, 202677.6178.3777.3078.0977.530.62%142,893
Jul 20, 202678.0479.0077.3777.6177.05-1.07%389,933
Jul 17, 202677.7678.6877.1378.4577.891.50%171,262
Jul 16, 202676.1977.4975.7677.2976.731.20%234,892
Jul 15, 202676.0076.4575.5576.3775.820.43%222,552
Jul 14, 202675.3276.0975.1076.0475.491.01%230,936
Jul 13, 202674.7075.6874.7075.2874.740.90%201,549
Jul 10, 202674.5774.7473.6274.6174.07-0.05%131,796
Jul 9, 202674.8474.9273.5474.6574.11-0.21%242,887
Jul 8, 202674.4675.3074.2374.8174.270.46%260,690
Jul 7, 202673.3774.4773.0074.4773.931.79%216,198
Jul 6, 202674.2774.6773.0673.1672.63-1.59%383,596
Jul 3, 202673.6574.6473.6574.3473.810.94%60,610
Jul 2, 202673.7573.9672.4473.6573.12-0.61%368,145
Jun 30, 202674.5574.6273.7074.1073.57-0.75%270,187
Jun 29, 202673.8574.7373.8274.6674.120.63%223,690
Jun 26, 202673.4074.2673.4074.1973.661.08%181,580
Jun 25, 202672.7973.4972.4573.4072.870.98%200,577
Jun 24, 202672.4072.7371.5572.6972.170.72%272,995
Jun 23, 202671.0072.4170.5172.1771.650.87%656,562