ATCO Ltd. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	70.41	71.11	70.41	70.94	-	0.75%	28,465
May 20, 2026	69.69	70.88	69.69	70.41	70.41	1.21%	269,068
May 19, 2026	69.68	69.85	68.92	69.57	69.57	0.62%	190,240
May 15, 2026	69.62	69.82	68.53	69.14	69.14	-0.39%	144,070
May 14, 2026	68.79	69.73	68.29	69.41	69.41	1.05%	133,184
May 13, 2026	68.25	68.97	67.89	68.69	68.69	0.48%	126,970
May 12, 2026	68.84	68.96	68.28	68.36	68.36	-0.75%	201,617
May 11, 2026	68.47	69.16	68.32	68.88	68.88	1.10%	179,493
May 8, 2026	67.73	68.49	67.31	68.13	68.13	-0.01%	263,519
May 7, 2026	67.93	68.27	67.15	68.14	68.14	0.47%	230,026
May 6, 2026	67.57	69.38	67.40	67.82	67.82	-1.05%	219,899
May 5, 2026	68.28	69.20	68.17	68.54	68.54	0.68%	156,808
May 4, 2026	68.00	68.48	67.66	68.08	68.08	-0.18%	245,905
May 1, 2026	68.14	68.98	67.93	68.20	68.20	0.13%	66,489
Apr 30, 2026	68.59	69.09	67.99	68.11	68.11	-0.70%	229,949
Apr 29, 2026	68.27	68.93	68.01	68.59	68.59	0.25%	168,640
Apr 28, 2026	68.30	69.10	68.30	68.42	68.42	0.75%	125,929
Apr 27, 2026	67.88	68.18	67.58	67.91	67.91	0.18%	117,017
Apr 24, 2026	67.63	68.08	67.33	67.79	67.79	0.06%	118,658
Apr 23, 2026	66.94	68.10	66.20	67.75	67.75	1.82%	168,608
Apr 22, 2026	67.18	67.73	66.22	66.54	66.54	-0.43%	190,035
Apr 21, 2026	66.94	67.53	66.60	66.83	66.83	-0.12%	162,281
Apr 20, 2026	67.67	68.34	66.65	66.91	66.91	-1.39%	233,866
Apr 17, 2026	68.29	68.29	66.95	67.85	67.85	-0.54%	188,637
Apr 16, 2026	68.80	69.51	67.86	68.22	68.22	-1.09%	235,862
Apr 15, 2026	69.61	70.96	68.92	68.97	68.97	-1.34%	174,465
Apr 14, 2026	70.14	70.21	69.28	69.91	69.91	-0.54%	114,816
Apr 13, 2026	71.95	71.95	69.98	70.29	70.29	-2.63%	176,725
Apr 10, 2026	69.94	72.37	69.94	72.19	72.19	2.98%	265,842
Apr 9, 2026	69.22	70.72	69.22	70.10	70.10	1.07%	408,103
Apr 8, 2026	69.55	69.93	67.95	69.36	69.36	0.48%	253,011
Apr 7, 2026	68.49	69.94	68.49	69.03	69.03	0.42%	264,971
Apr 6, 2026	68.85	69.49	68.47	68.74	68.74	-0.20%	146,760
Apr 2, 2026	68.03	69.40	68.01	68.88	68.88	1.35%	410,296
Apr 1, 2026	68.01	69.06	67.75	67.96	67.96	-0.19%	308,199
Mar 31, 2026	68.34	68.89	67.90	68.09	68.09	-0.60%	174,762
Mar 30, 2026	68.73	69.28	68.13	68.50	68.50	0.59%	175,496
Mar 27, 2026	67.38	68.18	67.23	68.10	68.10	0.84%	225,988
Mar 26, 2026	67.11	68.23	67.11	67.53	67.53	0.22%	275,260
Mar 25, 2026	66.22	68.01	66.22	67.38	67.38	2.20%	425,663
Mar 24, 2026	64.87	66.45	64.75	65.93	65.93	1.15%	266,717
Mar 23, 2026	65.44	65.54	64.38	65.18	65.18	-0.05%	319,658
Mar 20, 2026	66.63	67.14	65.17	65.21	65.21	-2.50%	791,714
Mar 19, 2026	67.06	67.06	66.25	66.88	66.88	-0.67%	344,739
Mar 18, 2026	67.00	67.39	66.57	67.33	67.33	0.46%	205,116
Mar 17, 2026	67.41	67.91	66.96	67.02	67.02	-0.56%	149,193
Mar 16, 2026	67.00	67.55	66.69	67.40	67.40	0.60%	173,980
Mar 13, 2026	66.49	67.23	66.03	67.00	67.00	0.84%	242,072
Mar 12, 2026	66.26	66.94	66.26	66.44	66.44	-0.06%	285,565
Mar 11, 2026	66.08	67.14	66.07	66.48	66.48	0.86%	252,085