ATCO Ltd. (TSX:ACO.Y)
Canada
· Delayed Price · Currency is CAD 52.51
-0.05 (-0.10%)
Jun 5, 2025, 9:39 AM EDT
ATCO Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Apr 21, 2025 | 51.21 | 51.21 | 51.21 | 51.21 | 50.73 | - | - |
| Apr 17, 2025 | 51.21 | 51.21 | 51.21 | 51.21 | 50.73 | - | - |
| Apr 16, 2025 | 51.21 | 51.21 | 51.21 | 51.21 | 50.73 | - | - |
| Apr 15, 2025 | 51.10 | 51.21 | 51.10 | 51.21 | 50.73 | 0.49% | 1,600 |
| Apr 14, 2025 | 50.96 | 50.96 | 50.96 | 50.96 | 50.48 | - | - |
| Apr 11, 2025 | 50.96 | 50.96 | 50.96 | 50.96 | 50.48 | - | - |
| Apr 10, 2025 | 50.96 | 50.96 | 50.96 | 50.96 | 50.48 | - | - |
| Apr 9, 2025 | 50.96 | 50.96 | 50.96 | 50.96 | 50.48 | - | - |
| Apr 8, 2025 | 50.96 | 50.96 | 50.96 | 50.96 | 50.48 | - | - |
| Apr 7, 2025 | 50.96 | 50.96 | 50.96 | 50.96 | 50.48 | - | - |
| Apr 4, 2025 | 51.28 | 51.28 | 50.96 | 50.96 | 50.48 | -1.05% | 1,000 |
| Apr 3, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.01 | - | - |
| Apr 2, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.01 | - | - |
| Apr 1, 2025 | 51.00 | 51.50 | 51.00 | 51.50 | 51.01 | 0.98% | 500 |
| Mar 31, 2025 | 50.69 | 51.00 | 50.69 | 51.00 | 50.52 | 1.90% | 200 |
| Mar 28, 2025 | 50.05 | 50.05 | 50.05 | 50.05 | 49.58 | - | - |
| Mar 27, 2025 | 50.11 | 50.11 | 50.05 | 50.05 | 49.58 | 0.10% | 700 |
| Mar 26, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 49.53 | - | 1,000 |