ATCO Ltd. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	78.50	78.87	77.56	78.60	78.60	0.65%	272,183
Jul 21, 2026	77.61	78.37	77.30	78.09	78.09	0.62%	142,893
Jul 20, 2026	78.04	79.00	77.37	77.61	77.61	-1.07%	389,933
Jul 17, 2026	77.76	78.68	77.13	78.45	78.45	1.50%	171,262
Jul 16, 2026	76.19	77.49	75.76	77.29	77.29	1.20%	234,892
Jul 15, 2026	76.00	76.45	75.55	76.37	76.37	0.43%	222,552
Jul 14, 2026	75.32	76.09	75.10	76.04	76.04	1.01%	230,936
Jul 13, 2026	74.70	75.68	74.70	75.28	75.28	0.90%	201,549
Jul 10, 2026	74.57	74.74	73.62	74.61	74.61	-0.05%	131,796
Jul 9, 2026	74.84	74.92	73.54	74.65	74.65	-0.21%	242,887
Jul 8, 2026	74.46	75.30	74.23	74.81	74.81	0.46%	260,690
Jul 7, 2026	73.37	74.47	73.00	74.47	74.47	1.79%	216,198
Jul 6, 2026	74.27	74.67	73.06	73.16	73.16	-1.59%	383,596
Jul 3, 2026	73.65	74.64	73.65	74.34	74.34	0.94%	60,610
Jul 2, 2026	73.75	73.96	72.44	73.65	73.65	-0.61%	368,145
Jun 30, 2026	74.55	74.62	73.70	74.10	74.10	-0.75%	261,987
Jun 29, 2026	73.85	74.73	73.82	74.66	74.66	0.63%	223,690
Jun 26, 2026	73.40	74.26	73.40	74.19	74.19	1.08%	181,580
Jun 25, 2026	72.79	73.49	72.45	73.40	73.40	0.98%	198,477
Jun 24, 2026	72.40	72.73	71.55	72.69	72.69	0.72%	259,695
Jun 23, 2026	71.00	72.41	70.51	72.17	72.17	0.87%	656,562
Jun 22, 2026	70.63	71.97	70.13	71.55	71.55	2.67%	591,018
Jun 19, 2026	70.90	71.56	69.32	69.69	69.69	-1.80%	4,840,265
Jun 18, 2026	70.10	71.08	69.56	70.97	70.97	0.84%	394,945
Jun 17, 2026	70.98	71.08	70.22	70.38	70.38	-0.92%	219,560
Jun 16, 2026	71.33	71.67	70.69	71.03	71.03	-0.53%	167,990
Jun 15, 2026	72.17	72.29	71.31	71.41	71.41	-1.23%	287,414
Jun 12, 2026	72.51	72.80	71.84	72.30	72.30	-0.45%	216,626
Jun 11, 2026	73.21	73.90	72.23	72.63	72.63	-0.41%	269,622
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