ATCO Ltd. (TSX:ACO.Y)
Canada · Delayed Price · Currency is CAD 52.75
+1.58 (3.09%)
Aug 22, 2025, 3:45 PM EDT
ATCO Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 51.17 | 51.17 | 51.17 | 51.17 | 51.17 | -3.25% | 144 |
| Aug 20, 2025 | 52.89 | 52.89 | 52.89 | 52.89 | 52.89 | 1.71% | 300 |
| Aug 19, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | - |
| Aug 18, 2025 | 52.50 | 52.50 | 52.00 | 52.00 | 52.00 | 0.46% | 601 |
| Aug 15, 2025 | 51.76 | 51.76 | 51.76 | 51.76 | 51.76 | - | - |
| Aug 14, 2025 | 51.76 | 51.76 | 51.76 | 51.76 | 51.76 | - | - |
| Aug 13, 2025 | 51.76 | 51.76 | 51.76 | 51.76 | 51.76 | - | - |
| Aug 12, 2025 | 51.76 | 51.76 | 51.76 | 51.76 | 51.76 | - | - |
| Aug 11, 2025 | 51.76 | 51.76 | 51.76 | 51.76 | 51.76 | - | - |
| Aug 8, 2025 | 51.91 | 52.00 | 51.76 | 51.76 | 51.76 | 0.02% | 1,100 |
| Aug 7, 2025 | 51.75 | 51.75 | 51.75 | 51.75 | 51.75 | - | - |
| Aug 6, 2025 | 52.50 | 52.50 | 51.75 | 51.75 | 51.75 | -0.56% | 700 |
| Aug 5, 2025 | 52.03 | 52.04 | 52.03 | 52.04 | 52.04 | -0.88% | 240 |
| Aug 1, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Jul 31, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Jul 30, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Jul 29, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Jul 28, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | 200 |
| Jul 25, 2025 | 52.11 | 52.50 | 52.11 | 52.50 | 52.50 | -1.41% | 400 |
| Jul 24, 2025 | 52.24 | 53.27 | 52.24 | 53.25 | 53.25 | 0.83% | 1,100 |
| Jul 23, 2025 | 53.01 | 53.01 | 52.81 | 52.81 | 52.81 | 1.95% | 400 |
| Jul 22, 2025 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | - | - |
| Jul 21, 2025 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | - | - |
| Jul 18, 2025 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | -1.33% | 100 |
| Jul 17, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Jul 16, 2025 | 54.90 | 54.90 | 52.50 | 52.50 | 52.50 | 1.35% | 200 |
| Jul 15, 2025 | 51.52 | 51.80 | 51.51 | 51.80 | 51.80 | - | 401 |
| Jul 14, 2025 | 51.31 | 51.80 | 51.31 | 51.80 | 51.80 | 1.53% | 300 |
| Jul 11, 2025 | 51.41 | 51.41 | 51.02 | 51.02 | 51.02 | -0.76% | 300 |
| Jul 10, 2025 | 51.41 | 51.41 | 51.41 | 51.41 | 51.41 | - | 100 |
| Jul 9, 2025 | 51.41 | 51.41 | 51.41 | 51.41 | 51.41 | -3.00% | 100 |
| Jul 8, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 2.28% | 100 |
| Jul 7, 2025 | 51.82 | 51.82 | 51.82 | 51.82 | 51.82 | - | - |
| Jul 4, 2025 | 51.82 | 51.82 | 51.82 | 51.82 | 51.82 | -0.54% | 100 |
| Jul 3, 2025 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | - | - |
| 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 | - | - |