ATCO Ltd. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	73.34	73.65	72.72	73.01	73.01	-0.73%	130,316
Sep 24, 2026	73.45	74.01	73.14	73.55	73.55	0.14%	183,475
Sep 23, 2026	73.14	73.70	72.85	73.45	73.45	0.14%	128,357
Sep 22, 2026	72.87	73.97	72.25	73.35	73.35	0.51%	157,465
Sep 21, 2026	73.11	73.95	72.94	72.98	72.98	-0.30%	170,903
Sep 18, 2026	72.75	73.54	72.37	73.20	73.20	-0.03%	300,966
Sep 17, 2026	72.61	73.69	72.61	73.22	73.22	1.29%	181,643
Sep 16, 2026	70.56	72.57	70.55	72.29	72.29	2.51%	256,769
Sep 15, 2026	70.84	71.28	69.88	70.52	70.52	-1.20%	210,869
Sep 14, 2026	71.56	71.97	70.67	71.38	71.38	-0.35%	181,321
Sep 11, 2026	72.75	72.75	71.44	71.63	71.63	-1.00%	232,078
Sep 10, 2026	73.94	73.94	72.11	72.35	72.35	-1.87%	297,290
Sep 9, 2026	73.20	73.96	73.02	73.73	73.73	0.37%	256,828
Sep 8, 2026	72.52	73.47	72.52	73.46	73.46	0.93%	326,523
Sep 4, 2026	71.37	72.92	71.37	72.78	72.78	1.31%	187,284
Sep 3, 2026	71.87	71.87	70.69	71.84	71.84	0.08%	307,178
Sep 2, 2026	73.37	73.37	72.15	72.30	71.78	-1.38%	263,742
Sep 1, 2026	74.36	74.45	72.63	73.31	72.78	-1.47%	230,276
Aug 31, 2026	74.08	74.42	73.80	74.40	73.87	-0.31%	188,273
Aug 28, 2026	74.53	74.97	74.37	74.63	74.09	0.39%	225,331
Aug 27, 2026	75.50	75.75	74.09	74.34	73.81	-2.11%	174,910
Aug 26, 2026	75.04	76.22	75.04	75.94	75.39	0.90%	248,811
Aug 25, 2026	75.47	75.72	74.70	75.26	74.72	-0.23%	161,700
Aug 24, 2026	74.54	75.56	74.41	75.43	74.89	1.43%	265,693
Aug 21, 2026	77.27	77.54	74.33	74.37	73.84	-3.42%	347,006
Aug 20, 2026	75.41	77.04	75.41	77.00	76.45	1.61%	201,929
Aug 19, 2026	76.79	76.81	75.04	75.78	75.24	-1.42%	433,425
Aug 18, 2026	76.71	77.36	76.56	76.87	76.32	0.55%	139,984
Aug 17, 2026	76.63	76.83	75.88	76.45	75.90	-0.59%	150,676
Aug 14, 2026	76.34	77.10	76.28	76.90	76.35	0.71%	281,596
Aug 13, 2026	75.75	76.48	75.66	76.36	75.81	1.06%	257,921
Aug 12, 2026	74.43	75.86	74.25	75.56	75.02	1.83%	242,579
Aug 11, 2026	73.75	74.46	73.74	74.20	73.67	0.41%	255,534
Aug 10, 2026	75.72	75.72	73.74	73.90	73.37	-2.21%	307,098
Aug 7, 2026	76.29	77.19	75.13	75.57	75.03	-1.10%	248,959
Aug 6, 2026	78.16	78.16	75.63	76.41	75.86	-1.06%	254,701
Aug 5, 2026	79.87	80.00	77.20	77.23	76.67	-3.40%	210,092
Aug 4, 2026	79.23	80.23	77.80	79.95	79.38	0.18%	438,402
Jul 31, 2026	80.69	81.10	79.66	79.81	79.24	-1.97%	197,584
Jul 30, 2026	78.26	81.41	78.26	81.41	80.82	3.96%	236,954
Jul 29, 2026	78.97	78.97	77.19	78.31	77.75	0.57%	265,368
Jul 28, 2026	78.78	79.50	77.58	77.87	77.31	-0.93%	297,476
Jul 27, 2026	79.07	79.99	78.44	78.60	78.04	-1.44%	142,153
Jul 24, 2026	79.51	80.61	79.51	79.75	79.18	-0.45%	131,404
Jul 23, 2026	78.45	80.28	78.39	80.11	79.53	1.92%	190,568
Jul 22, 2026	78.50	78.87	77.56	78.60	78.04	0.65%	272,183
Jul 21, 2026	77.61	78.37	77.30	78.09	77.53	0.62%	142,893
Jul 20, 2026	78.04	79.00	77.37	77.61	77.05	-1.07%	389,933
Jul 17, 2026	77.76	78.68	77.13	78.45	77.89	1.50%	171,262
Jul 16, 2026	76.19	77.49	75.76	77.29	76.73	1.20%	234,892