ATCO Ltd. (TSX:ACO.Y)
Canada
· Delayed Price · Currency is CAD 51.21
0.00 (0.00%)
Apr 15, 2025, 11:52 AM EDT
ATCO Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2025 | 51.21 | 51.21 | 51.21 | 51.21 | 51.21 | - | - |
| Apr 17, 2025 | 51.21 | 51.21 | 51.21 | 51.21 | 51.21 | - | - |
| Apr 16, 2025 | 51.21 | 51.21 | 51.21 | 51.21 | 51.21 | - | - |
| Apr 15, 2025 | 51.10 | 51.21 | 51.10 | 51.21 | 51.21 | 0.49% | 1,600 |
| Apr 14, 2025 | 50.96 | 50.96 | 50.96 | 50.96 | 50.96 | - | - |
| Apr 11, 2025 | 50.96 | 50.96 | 50.96 | 50.96 | 50.96 | - | - |
| Apr 10, 2025 | 50.96 | 50.96 | 50.96 | 50.96 | 50.96 | - | - |
| Apr 9, 2025 | 50.96 | 50.96 | 50.96 | 50.96 | 50.96 | - | - |
| Apr 8, 2025 | 50.96 | 50.96 | 50.96 | 50.96 | 50.96 | - | - |
| Apr 7, 2025 | 50.96 | 50.96 | 50.96 | 50.96 | 50.96 | - | - |
| Apr 4, 2025 | 51.28 | 51.28 | 50.96 | 50.96 | 50.96 | -1.05% | 1,000 |
| Apr 3, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | - |
| Apr 2, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | - |
| Apr 1, 2025 | 51.00 | 51.50 | 51.00 | 51.50 | 51.50 | 0.98% | 500 |
| Mar 31, 2025 | 50.69 | 51.00 | 50.69 | 51.00 | 51.00 | 1.90% | 200 |
| Mar 28, 2025 | 50.05 | 50.05 | 50.05 | 50.05 | 50.05 | - | - |
| Mar 27, 2025 | 50.11 | 50.11 | 50.05 | 50.05 | 50.05 | 0.10% | 700 |
| Mar 26, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,000 |
| Mar 25, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,000 |
| Mar 24, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Mar 21, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Mar 20, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2.69% | 100 |
| Mar 19, 2025 | 48.69 | 48.69 | 48.69 | 48.69 | 48.69 | - | - |
| Mar 18, 2025 | 48.69 | 48.69 | 48.69 | 48.69 | 48.69 | 0.35% | 100 |
| Mar 17, 2025 | 48.52 | 48.52 | 48.52 | 48.52 | 48.52 | - | - |
| Mar 14, 2025 | 48.52 | 48.52 | 48.52 | 48.52 | 48.52 | - | - |
| Mar 13, 2025 | 48.52 | 48.52 | 48.52 | 48.52 | 48.52 | - | - |
| Mar 12, 2025 | 48.52 | 48.52 | 48.52 | 48.52 | 48.52 | - | - |
| Mar 11, 2025 | 48.52 | 48.52 | 48.52 | 48.52 | 48.52 | - | - |
| Mar 10, 2025 | 48.52 | 48.52 | 48.52 | 48.52 | 48.52 | - | - |
| Mar 7, 2025 | 48.52 | 48.52 | 48.52 | 48.52 | 48.52 | -2.96% | 100 |
| Mar 6, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Mar 5, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Mar 4, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Mar 3, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Feb 28, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Feb 27, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Feb 26, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 49.50 | - | - |
| Feb 25, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 49.50 | 1.01% | 100 |
| Feb 24, 2025 | 49.50 | 49.50 | 49.50 | 49.50 | 49.00 | - | - |
| Feb 21, 2025 | 49.50 | 49.50 | 49.50 | 49.50 | 49.00 | - | - |
| Feb 20, 2025 | 49.50 | 49.50 | 49.50 | 49.50 | 49.00 | - | - |
| Feb 19, 2025 | 49.50 | 49.50 | 49.50 | 49.50 | 49.00 | - | - |
| Feb 18, 2025 | 49.50 | 49.50 | 49.50 | 49.50 | 49.00 | - | - |
| Feb 14, 2025 | 49.50 | 49.50 | 49.50 | 49.50 | 49.00 | - | - |
| Feb 13, 2025 | 49.50 | 49.50 | 49.50 | 49.50 | 49.00 | - | - |
| Feb 12, 2025 | 49.50 | 49.50 | 49.50 | 49.50 | 49.00 | 2.91% | 100 |
| Feb 11, 2025 | 48.10 | 48.10 | 48.10 | 48.10 | 47.62 | - | - |
| Feb 10, 2025 | 48.10 | 48.10 | 48.10 | 48.10 | 47.62 | - | - |
| Feb 7, 2025 | 48.10 | 48.10 | 48.10 | 48.10 | 47.62 | - | - |