ATCO Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 40.490 | 40.490 | 39.940 | 40.060 | 36.418 | 191,524 |
| 2024-05-27 | 40.460 | 40.700 | 40.380 | 40.550 | 36.863 | 122,106 |
| 2024-05-24 | 40.420 | 40.590 | 40.110 | 40.500 | 36.818 | 202,583 |
| 2024-05-23 | 40.740 | 40.740 | 40.100 | 40.380 | 36.709 | 263,687 |
| 2024-05-22 | 40.950 | 41.170 | 40.700 | 40.750 | 37.045 | 212,025 |
| 2024-05-21 | 40.630 | 40.990 | 40.610 | 40.940 | 37.218 | 244,354 |
| 2024-05-17 | 40.810 | 40.910 | 40.360 | 40.660 | 36.963 | 211,850 |
| 2024-05-16 | 40.640 | 40.890 | 40.610 | 40.770 | 37.063 | 131,486 |
| 2024-05-15 | 40.860 | 40.860 | 40.530 | 40.640 | 36.945 | 154,120 |
| 2024-05-14 | 40.580 | 40.740 | 40.470 | 40.550 | 36.863 | 202,382 |
| 2024-05-13 | 40.500 | 40.860 | 40.360 | 40.570 | 36.882 | 251,237 |
| 2024-05-10 | 40.050 | 40.560 | 40.010 | 40.470 | 36.791 | 233,611 |
| 2024-05-09 | 39.830 | 39.990 | 39.570 | 39.930 | 36.300 | 167,046 |
| 2024-05-08 | 38.870 | 39.960 | 38.850 | 39.820 | 36.200 | 308,120 |
| 2024-05-07 | 38.310 | 39.120 | 38.215 | 39.100 | 35.545 | 280,145 |
| 2024-05-06 | 37.920 | 38.310 | 37.820 | 38.260 | 34.782 | 303,044 |
| 2024-05-03 | 38.120 | 38.250 | 37.520 | 37.800 | 34.363 | 309,939 |
| 2024-05-02 | 37.480 | 37.920 | 37.480 | 37.800 | 34.363 | 169,830 |
| 2024-05-01 | 37.570 | 37.870 | 37.110 | 37.610 | 34.191 | 162,236 |
| 2024-04-30 | 37.660 | 37.890 | 37.340 | 37.570 | 34.154 | 153,455 |
| 2024-04-29 | 37.810 | 38.040 | 37.460 | 37.670 | 34.245 | 171,392 |
| 2024-04-26 | 37.780 | 38.170 | 37.630 | 37.730 | 34.300 | 168,484 |
| 2024-04-25 | 36.800 | 37.820 | 36.650 | 37.770 | 34.336 | 275,244 |
| 2024-04-24 | 36.580 | 37.000 | 36.580 | 36.870 | 33.518 | 151,187 |
| 2024-04-23 | 36.340 | 36.970 | 36.310 | 36.770 | 33.427 | 202,708 |
| 2024-04-22 | 36.600 | 36.700 | 36.290 | 36.420 | 33.109 | 194,996 |
| 2024-04-19 | 36.160 | 36.690 | 36.140 | 36.570 | 33.245 | 111,342 |
| 2024-04-18 | 35.800 | 36.230 | 35.695 | 36.210 | 32.918 | 198,862 |
| 2024-04-17 | 35.950 | 36.030 | 35.560 | 35.650 | 32.409 | 136,349 |
| 2024-04-16 | 36.260 | 36.280 | 35.760 | 35.780 | 32.527 | 136,186 |
| 2024-04-15 | 36.870 | 36.870 | 36.120 | 36.400 | 33.091 | 202,760 |
| 2024-04-12 | 37.000 | 37.510 | 36.500 | 36.580 | 33.254 | 172,219 |
| 2024-04-11 | 37.150 | 37.250 | 36.930 | 37.140 | 33.763 | 173,497 |
| 2024-04-10 | 37.010 | 37.110 | 36.780 | 37.050 | 33.682 | 227,922 |
| 2024-04-09 | 37.250 | 37.400 | 36.870 | 37.220 | 33.836 | 214,144 |
| 2024-04-08 | 37.150 | 37.310 | 37.000 | 37.190 | 33.809 | 115,162 |
| 2024-04-05 | 37.150 | 37.250 | 36.910 | 37.220 | 33.836 | 121,191 |
| 2024-04-04 | 37.300 | 37.430 | 37.025 | 37.310 | 33.918 | 146,843 |
| 2024-04-03 | 37.140 | 37.350 | 36.900 | 37.000 | 33.636 | 275,931 |
| 2024-04-02 | 37.500 | 37.630 | 37.120 | 37.160 | 33.782 | 220,824 |
| 2024-04-01 | 37.780 | 37.780 | 37.430 | 37.580 | 34.163 | 129,725 |
| 2024-03-28 | 37.550 | 37.900 | 37.410 | 37.710 | 34.282 | 187,704 |
| 2024-03-27 | 37.700 | 38.000 | 37.550 | 37.600 | 34.182 | 129,669 |
| 2024-03-26 | 37.730 | 37.970 | 37.580 | 37.620 | 34.200 | 222,421 |
| 2024-03-25 | 37.730 | 37.915 | 37.720 | 37.740 | 34.309 | 261,752 |
| 2024-03-22 | 38.180 | 38.240 | 37.820 | 37.840 | 34.400 | 212,392 |
| 2024-03-21 | 37.980 | 38.270 | 37.860 | 38.100 | 34.636 | 211,076 |
| 2024-03-20 | 37.620 | 38.160 | 37.600 | 38.010 | 34.554 | 184,602 |
| 2024-03-19 | 37.630 | 38.030 | 37.630 | 37.750 | 34.318 | 261,950 |
| 2024-03-18 | 37.760 | 37.950 | 37.570 | 37.630 | 34.209 | 304,840 |
| 2024-03-15 | 37.540 | 38.050 | 37.540 | 37.780 | 34.345 | 699,234 |
| 2024-03-14 | 37.930 | 38.005 | 37.400 | 37.580 | 34.163 | 259,052 |
| 2024-03-13 | 37.940 | 37.970 | 37.670 | 37.860 | 34.418 | 134,972 |
| 2024-03-12 | 38.150 | 38.160 | 37.820 | 37.960 | 34.509 | 187,451 |
| 2024-03-11 | 38.010 | 38.280 | 38.010 | 38.170 | 34.700 | 160,030 |
| 2024-03-08 | 38.280 | 38.280 | 38.020 | 38.110 | 34.645 | 162,666 |
| 2024-03-07 | 38.000 | 38.280 | 37.810 | 38.280 | 34.800 | 223,843 |
| 2024-03-06 | 38.030 | 38.150 | 37.590 | 37.930 | 34.482 | 125,894 |
| 2024-03-05 | 38.010 | 38.120 | 37.650 | 37.890 | 34.445 | 338,905 |
| 2024-03-04 | 38.120 | 38.150 | 37.645 | 38.010 | 34.554 | 198,229 |
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.