ATCO Ltd. (TSX:ACO.Y)
Canada
· Delayed Price · Currency is CAD 51.82
-0.28 (-0.54%)
Jul 4, 2025, 3:01 PM EDT
ATCO Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2025 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | -1.70% | 100 |
| Jun 30, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | 200 |
| Jun 27, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| Jun 26, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| Jun 25, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| Jun 24, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | 100 |
| Jun 23, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 0.66% | 501 |
| Jun 20, 2025 | 52.65 | 52.65 | 52.65 | 52.65 | 52.65 | 0.27% | 100 |
| Jun 19, 2025 | 52.51 | 52.51 | 52.51 | 52.51 | 52.51 | 0.77% | 200 |
| Jun 18, 2025 | 52.11 | 52.11 | 52.11 | 52.11 | 52.11 | -1.21% | 100 |
| Jun 17, 2025 | 52.75 | 54.50 | 52.75 | 52.75 | 52.75 | 0.25% | 912 |
| Jun 16, 2025 | 52.62 | 52.62 | 52.62 | 52.62 | 52.62 | 0.02% | 200 |
| Jun 13, 2025 | 52.61 | 52.61 | 52.61 | 52.61 | 52.61 | - | - |
| Jun 12, 2025 | 52.61 | 52.61 | 52.61 | 52.61 | 52.61 | 1.64% | 200 |
| Jun 11, 2025 | 51.76 | 51.76 | 51.76 | 51.76 | 51.76 | - | - |
| Jun 10, 2025 | 51.76 | 51.76 | 51.76 | 51.76 | 51.76 | - | - |
| Jun 9, 2025 | 51.76 | 51.76 | 51.76 | 51.76 | 51.76 | -0.48% | 100 |
| Jun 6, 2025 | 52.01 | 52.01 | 52.01 | 52.01 | 52.01 | -0.95% | 100 |
| Jun 5, 2025 | 52.52 | 52.52 | 52.51 | 52.51 | 52.51 | -0.10% | 200 |
| Jun 4, 2025 | 52.52 | 52.56 | 52.52 | 52.56 | 52.56 | -0.11% | 2,800 |
| Jun 3, 2025 | 52.62 | 52.62 | 52.62 | 52.62 | 52.62 | -0.74% | 200 |
| Jun 2, 2025 | 52.75 | 57.00 | 52.65 | 53.01 | 53.01 | -1.83% | 431 |
| May 30, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 1.50% | 100 |
| May 29, 2025 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | -0.09% | 100 |
| May 28, 2025 | 53.01 | 54.00 | 53.00 | 53.25 | 52.75 | 0.47% | 1,600 |
| May 27, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.50 | - | - |
| May 26, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.50 | - | - |
| May 23, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.50 | - | - |
| May 22, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.50 | - | - |
| May 21, 2025 | 52.97 | 53.00 | 52.97 | 53.00 | 52.50 | 0.95% | 1,100 |
| May 20, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.00 | - | - |
| May 16, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.00 | - | - |
| May 15, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.00 | - | - |
| May 14, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.00 | - | - |
| May 13, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.00 | - | - |
| May 12, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.00 | 0.96% | 800 |
| May 9, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.51 | - | 2,300 |
| May 8, 2025 | 52.03 | 53.05 | 52.00 | 52.00 | 51.51 | 0.97% | 5,600 |
| May 7, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.01 | - | - |
| May 6, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.01 | - | - |
| May 5, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.01 | - | - |
| May 2, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.01 | - | - |
| May 1, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.01 | - | - |
| Apr 30, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.01 | - | - |
| Apr 29, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.01 | - | - |
| Apr 28, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.01 | - | - |
| Apr 25, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.01 | - | - |
| Apr 24, 2025 | 51.39 | 51.50 | 51.39 | 51.50 | 51.01 | 0.57% | 700 |
| Apr 23, 2025 | 51.21 | 51.21 | 51.21 | 51.21 | 50.73 | - | - |
| Apr 22, 2025 | 51.21 | 51.21 | 51.21 | 51.21 | 50.73 | - | - |