ATCO Ltd. (TSX:ACO.Y)
Canada · Delayed Price · Currency is CAD 60.52
-3.98 (-6.16%)
At close: Dec 5, 2025
ATCO Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 64.50 | 2.69% | 104 |
| Nov 27, 2025 | 63.30 | 63.30 | 63.30 | 63.30 | 62.81 | -0.16% | 150 |
| Nov 26, 2025 | 65.00 | 65.00 | 63.40 | 63.40 | 62.91 | -0.55% | 300 |
| Nov 10, 2025 | 63.50 | 63.75 | 63.50 | 63.75 | 63.26 | 4.51% | 500 |
| Nov 5, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 60.53 | 0.83% | 119 |
| Oct 31, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.03 | - | 401 |
| Oct 30, 2025 | 59.99 | 60.50 | 59.99 | 60.50 | 60.03 | 1.00% | 907 |
| Oct 29, 2025 | 56.69 | 60.39 | 56.69 | 59.90 | 59.44 | 13.19% | 1,439 |
| Oct 28, 2025 | 52.92 | 52.92 | 52.92 | 52.92 | 52.51 | -3.20% | 100 |
| Oct 21, 2025 | 54.70 | 54.70 | 54.67 | 54.67 | 54.25 | 1.90% | 235 |
| Oct 16, 2025 | 53.38 | 53.65 | 53.38 | 53.65 | 53.23 | 4.36% | 1,500 |
| Oct 8, 2025 | 51.41 | 51.41 | 51.41 | 51.41 | 51.01 | 0.08% | 1,000 |
| Sep 29, 2025 | 51.43 | 51.43 | 51.37 | 51.37 | 50.97 | 2.88% | 300 |
| Sep 22, 2025 | 48.99 | 49.93 | 48.99 | 49.93 | 49.54 | 0.67% | 720 |
| Sep 16, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.22 | 1.51% | 115 |
| Sep 12, 2025 | 50.02 | 50.02 | 48.86 | 48.86 | 48.48 | -2.30% | 325 |
| Sep 11, 2025 | 50.00 | 50.01 | 50.00 | 50.01 | 49.62 | -0.99% | 1,310 |
| Sep 5, 2025 | 50.51 | 50.51 | 50.51 | 50.51 | 50.12 | - | 2,400 |
| Sep 4, 2025 | 50.51 | 50.56 | 50.51 | 50.51 | 50.12 | -0.47% | 5,900 |
| Aug 27, 2025 | 50.75 | 50.75 | 50.75 | 50.75 | 49.86 | -2.39% | 400 |
| Aug 26, 2025 | 52.76 | 52.76 | 51.26 | 51.99 | 51.07 | -0.02% | 3,000 |
| Aug 25, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.08 | -1.42% | 318 |
| Aug 22, 2025 | 52.76 | 52.76 | 52.75 | 52.75 | 51.82 | 3.09% | 300 |
| Aug 21, 2025 | 51.17 | 51.17 | 51.17 | 51.17 | 50.27 | -3.25% | 144 |
| Aug 20, 2025 | 52.89 | 52.89 | 52.89 | 52.89 | 51.96 | 1.71% | 300 |
| Aug 18, 2025 | 52.50 | 52.50 | 52.00 | 52.00 | 51.08 | 0.46% | 601 |
| Aug 8, 2025 | 51.91 | 52.00 | 51.76 | 51.76 | 50.85 | 0.02% | 1,100 |
| Aug 6, 2025 | 52.50 | 52.50 | 51.75 | 51.75 | 50.84 | -0.56% | 700 |
| Aug 5, 2025 | 52.03 | 52.04 | 52.03 | 52.04 | 51.12 | -0.88% | 240 |
| Jul 28, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 51.57 | - | 200 |
| Jul 25, 2025 | 52.11 | 52.50 | 52.11 | 52.50 | 51.57 | -1.41% | 400 |
| Jul 24, 2025 | 52.24 | 53.27 | 52.24 | 53.25 | 52.31 | 0.83% | 1,100 |
| Jul 23, 2025 | 53.01 | 53.01 | 52.81 | 52.81 | 51.88 | 1.95% | 400 |
| Jul 18, 2025 | 51.80 | 51.80 | 51.80 | 51.80 | 50.89 | -1.33% | 100 |
| Jul 16, 2025 | 54.90 | 54.90 | 52.50 | 52.50 | 51.57 | 1.35% | 200 |
| Jul 15, 2025 | 51.52 | 51.80 | 51.51 | 51.80 | 50.89 | - | 401 |
| Jul 14, 2025 | 51.31 | 51.80 | 51.31 | 51.80 | 50.89 | 1.53% | 300 |
| Jul 11, 2025 | 51.41 | 51.41 | 51.02 | 51.02 | 50.12 | -0.76% | 300 |
| Jul 10, 2025 | 51.41 | 51.41 | 51.41 | 51.41 | 50.50 | - | 100 |
| Jul 9, 2025 | 51.41 | 51.41 | 51.41 | 51.41 | 50.50 | -3.00% | 100 |
| Jul 8, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.07 | 2.28% | 100 |
| Jul 4, 2025 | 51.82 | 51.82 | 51.82 | 51.82 | 50.91 | -0.54% | 100 |
| Jul 2, 2025 | 52.10 | 52.10 | 52.10 | 52.10 | 51.18 | -1.70% | 100 |
| Jun 30, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.07 | - | 200 |
| Jun 24, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.07 | - | 100 |
| Jun 23, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.07 | 0.66% | 501 |
| Jun 20, 2025 | 52.65 | 52.65 | 52.65 | 52.65 | 51.72 | 0.27% | 100 |
| Jun 19, 2025 | 52.51 | 52.51 | 52.51 | 52.51 | 51.58 | 0.77% | 200 |
| Jun 18, 2025 | 52.11 | 52.11 | 52.11 | 52.11 | 51.19 | -1.21% | 100 |
| Jun 17, 2025 | 52.75 | 54.50 | 52.75 | 52.75 | 51.82 | 0.25% | 912 |