ATCO Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 44.370 | 44.760 | 44.370 | 44.500 | 40.960 | 155,803 |
| 2024-08-21 | 44.570 | 44.690 | 44.240 | 44.350 | 40.822 | 193,150 |
| 2024-08-20 | 44.340 | 44.720 | 44.230 | 44.620 | 41.070 | 100,108 |
| 2024-08-19 | 44.590 | 44.640 | 44.380 | 44.410 | 40.877 | 211,270 |
| 2024-08-16 | 44.380 | 44.750 | 44.300 | 44.560 | 41.015 | 121,047 |
| 2024-08-15 | 44.290 | 44.600 | 44.180 | 44.480 | 40.941 | 127,740 |
| 2024-08-14 | 44.440 | 44.750 | 44.080 | 44.320 | 40.794 | 285,491 |
| 2024-08-13 | 43.990 | 44.640 | 43.940 | 44.570 | 41.024 | 221,613 |
| 2024-08-12 | 43.510 | 44.140 | 43.380 | 43.950 | 40.453 | 236,232 |
| 2024-08-09 | 43.370 | 43.720 | 42.990 | 43.550 | 40.085 | 174,177 |
| 2024-08-08 | 43.140 | 43.670 | 42.930 | 43.370 | 39.920 | 419,256 |
| 2024-08-07 | 43.660 | 43.830 | 43.070 | 43.130 | 39.699 | 315,627 |
| 2024-08-06 | 43.000 | 43.600 | 42.480 | 43.490 | 40.030 | 325,378 |
| 2024-08-02 | 43.440 | 43.880 | 43.130 | 43.490 | 40.030 | 187,743 |
| 2024-08-01 | 42.960 | 43.740 | 42.710 | 43.400 | 39.947 | 218,698 |
| 2024-07-31 | 42.560 | 43.250 | 42.380 | 42.830 | 39.422 | 214,931 |
| 2024-07-30 | 42.110 | 42.870 | 42.110 | 42.500 | 39.119 | 169,113 |
| 2024-07-29 | 42.400 | 42.550 | 42.065 | 42.130 | 38.778 | 243,252 |
| 2024-07-26 | 41.890 | 42.550 | 41.700 | 42.420 | 39.045 | 137,881 |
| 2024-07-25 | 41.570 | 42.150 | 41.430 | 41.740 | 38.419 | 243,433 |
| 2024-07-24 | 40.630 | 41.980 | 40.570 | 41.640 | 38.327 | 321,865 |
| 2024-07-23 | 40.180 | 40.630 | 40.010 | 40.500 | 37.278 | 107,488 |
| 2024-07-22 | 40.000 | 40.370 | 40.000 | 40.180 | 36.983 | 215,142 |
| 2024-07-19 | 39.800 | 40.010 | 39.710 | 39.930 | 36.753 | 58,205 |
| 2024-07-18 | 39.760 | 40.000 | 39.540 | 39.850 | 36.680 | 146,098 |
| 2024-07-17 | 39.480 | 40.070 | 39.380 | 39.720 | 36.560 | 111,263 |
| 2024-07-16 | 39.320 | 39.550 | 39.190 | 39.440 | 36.302 | 84,647 |
| 2024-07-15 | 39.520 | 39.700 | 39.300 | 39.380 | 36.247 | 104,675 |
| 2024-07-12 | 39.980 | 39.980 | 39.600 | 39.700 | 36.542 | 88,952 |
| 2024-07-11 | 39.580 | 39.850 | 39.360 | 39.730 | 36.569 | 152,580 |
| 2024-07-10 | 39.130 | 39.580 | 39.040 | 39.470 | 36.330 | 176,811 |
| 2024-07-09 | 39.090 | 39.290 | 38.920 | 38.970 | 35.870 | 118,694 |
| 2024-07-08 | 39.250 | 39.540 | 38.980 | 39.190 | 36.072 | 138,322 |
| 2024-07-05 | 39.520 | 39.900 | 39.300 | 39.300 | 36.173 | 184,451 |
| 2024-07-04 | 38.680 | 39.700 | 38.680 | 39.530 | 36.385 | 132,104 |
| 2024-07-03 | 38.700 | 39.270 | 38.420 | 38.760 | 35.676 | 126,591 |
| 2024-07-02 | 38.930 | 39.080 | 38.360 | 38.680 | 35.603 | 258,234 |
| 2024-06-28 | 38.900 | 39.210 | 38.720 | 38.970 | 35.870 | 96,781 |
| 2024-06-27 | 38.500 | 38.920 | 38.490 | 38.840 | 35.750 | 219,232 |
| 2024-06-26 | 38.630 | 38.750 | 38.450 | 38.470 | 35.409 | 155,437 |
| 2024-06-25 | 38.960 | 38.980 | 38.680 | 38.800 | 35.713 | 230,090 |
| 2024-06-24 | 38.460 | 39.000 | 38.420 | 38.970 | 35.870 | 428,336 |
| 2024-06-21 | 38.380 | 38.590 | 38.130 | 38.480 | 35.419 | 540,730 |
| 2024-06-20 | 38.850 | 38.950 | 38.330 | 38.350 | 35.299 | 485,085 |
| 2024-06-19 | 38.590 | 39.040 | 38.590 | 38.890 | 35.796 | 120,152 |
| 2024-06-18 | 38.390 | 38.935 | 38.260 | 38.710 | 35.630 | 155,127 |
| 2024-06-17 | 39.200 | 39.310 | 38.440 | 38.610 | 35.538 | 347,554 |
| 2024-06-14 | 39.540 | 39.540 | 39.090 | 39.430 | 36.293 | 305,693 |
| 2024-06-13 | 39.540 | 39.890 | 39.500 | 39.780 | 36.615 | 121,606 |
| 2024-06-12 | 40.210 | 40.250 | 39.500 | 39.620 | 36.468 | 138,281 |
| 2024-06-11 | 39.990 | 40.290 | 39.880 | 39.910 | 36.735 | 218,568 |
| 2024-06-10 | 40.120 | 40.370 | 40.030 | 40.230 | 37.029 | 272,040 |
| 2024-06-07 | 40.020 | 40.490 | 39.940 | 40.250 | 37.048 | 215,781 |
| 2024-06-06 | 40.240 | 40.550 | 40.190 | 40.330 | 37.121 | 184,341 |
| 2024-06-05 | 39.990 | 40.430 | 39.990 | 40.400 | 37.186 | 145,171 |
| 2024-06-04 | 40.020 | 40.290 | 39.830 | 40.000 | 36.818 | 192,824 |
| 2024-06-03 | 39.520 | 40.170 | 39.520 | 40.060 | 36.873 | 344,784 |
| 2024-05-31 | 39.320 | 39.565 | 39.240 | 39.520 | 36.376 | 346,387 |
| 2024-05-30 | 39.300 | 39.460 | 39.160 | 39.220 | 36.100 | 193,521 |
| 2024-05-29 | 39.780 | 39.970 | 39.620 | 39.710 | 36.100 | 223,939 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-03 | 0.5200 CAD |
| 2026-05-28 | 0.5200 CAD |
| 2026-02-26 | 0.5200 CAD |
| 2025-12-04 | 0.5040 CAD |
| 2025-09-04 | 0.5040 CAD |
| 2025-05-29 | 0.5040 CAD |
| 2025-02-27 | 0.5040 CAD |
| 2024-12-05 | 0.4900 CAD |
| 2024-09-05 | 0.4900 CAD |
| 2024-05-30 | 0.4900 CAD |
| 2024-02-28 | 0.4900 CAD |
| 2023-12-06 | 0.4760 CAD |
| 2023-09-06 | 0.4760 CAD |
| 2023-05-31 | 0.4760 CAD |
| 2023-03-01 | 0.4760 CAD |
| 2022-11-30 | 0.4620 CAD |
| 2022-08-31 | 0.4620 CAD |
| 2022-06-01 | 0.4620 CAD |
| 2022-03-02 | 0.4620 CAD |
| 2021-12-01 | 0.4480 CAD |
| 2021-09-01 | 0.4480 CAD |
| 2021-06-02 | 0.4480 CAD |
| 2021-03-03 | 0.4480 CAD |
| 2020-12-02 | 0.4350 CAD |
| 2020-09-02 | 0.4350 CAD |
| 2020-06-03 | 0.4350 CAD |
| 2020-03-04 | 0.4350 CAD |
| 2019-12-04 | 0.4050 CAD |
| 2019-09-04 | 0.4050 CAD |
| 2019-06-05 | 0.4050 CAD |
| 2019-03-06 | 0.4050 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.