ATCO Ltd. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	85.00	86.67	85.00	85.30	85.30	-1.34%	399,019
Nov 5, 2026	85.04	86.63	84.85	86.46	86.46	1.36%	330,567
Nov 4, 2026	84.10	85.91	84.10	85.30	85.30	1.08%	240,390
Nov 3, 2026	83.29	84.82	82.89	84.39	84.39	1.36%	242,310
Nov 2, 2026	82.91	84.42	82.45	83.26	83.26	0.02%	219,650
Oct 30, 2026	82.50	83.60	82.50	83.24	83.24	0.97%	451,421
Oct 29, 2026	80.45	82.47	80.45	82.44	82.44	0.94%	147,584
Oct 28, 2026	81.84	82.33	81.39	81.67	81.67	-0.21%	199,510
Oct 27, 2026	82.26	82.26	81.45	81.84	81.84	-0.05%	177,981
Oct 26, 2026	81.05	82.17	81.05	81.88	81.88	0.64%	320,317
Oct 23, 2026	81.48	82.11	81.18	81.36	81.36	0.17%	245,212
Oct 22, 2026	79.55	81.32	79.55	81.22	81.22	1.75%	261,357
Oct 21, 2026	79.45	80.24	79.45	79.82	79.82	0.21%	153,232
Oct 20, 2026	78.85	80.04	78.85	79.65	79.65	1.01%	201,545
Oct 19, 2026	79.92	80.03	78.11	78.85	78.85	-0.58%	263,796
Oct 16, 2026	80.29	80.92	79.31	79.31	79.31	-1.15%	589,632
Oct 15, 2026	79.61	80.97	79.22	80.23	80.23	1.17%	672,152
Oct 14, 2026	77.48	80.27	77.48	79.30	79.30	2.18%	568,069
Oct 13, 2026	79.80	80.00	77.22	77.61	77.61	-2.70%	789,641
Oct 9, 2026	79.34	80.08	78.35	79.76	79.76	0.28%	583,682
Oct 8, 2026	80.98	82.00	79.41	79.54	79.54	-2.89%	994,164
Oct 7, 2026	80.50	84.17	80.45	81.91	81.91	1.10%	1,012,534
Oct 6, 2026	75.36	85.00	75.36	81.02	81.02	9.22%	1,795,193
Oct 5, 2026	74.54	74.78	73.84	74.18	74.18	-0.48%	78,144
Oct 2, 2026	73.77	74.83	73.77	74.54	74.54	1.11%	124,231
Oct 1, 2026	73.34	73.99	72.20	73.72	73.72	0.05%	243,259
Sep 30, 2026	73.37	73.69	72.93	73.68	73.68	0.67%	274,161
Sep 29, 2026	73.38	74.34	72.77	73.19	73.19	-0.73%	254,130
Sep 28, 2026	73.02	74.02	73.02	73.73	73.73	0.99%	211,763
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