ATCO Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	37.740	38.590	37.360	38.120	34.654	391,564
2024-02-29	37.530	37.950	37.010	37.170	33.791	275,202
2024-02-28	37.000	37.340	37.000	37.120	33.745	172,787
2024-02-27	37.280	37.550	37.180	37.530	33.672	211,298
2024-02-26	37.680	37.690	37.020	37.110	33.296	209,553
2024-02-23	37.610	37.750	37.470	37.680	33.807	195,008
2024-02-22	37.450	37.650	37.100	37.610	33.744	195,401
2024-02-21	37.320	37.540	37.230	37.430	33.583	272,819
2024-02-20	36.700	37.340	36.700	37.230	33.403	322,490
2024-02-16	36.920	36.980	36.590	36.730	32.955	351,688
2024-02-15	36.570	37.150	36.480	37.090	33.278	131,942
2024-02-14	36.190	36.670	36.190	36.550	32.793	319,861
2024-02-13	36.750	36.910	36.030	36.180	32.461	219,150
2024-02-12	36.390	37.340	36.390	37.000	33.197	186,662
2024-02-09	36.340	36.720	36.210	36.430	32.686	183,605
2024-02-08	36.950	37.070	36.335	36.390	32.650	145,778
2024-02-07	37.520	37.520	36.920	36.960	33.161	181,431
2024-02-06	37.220	37.640	37.080	37.510	33.655	193,989
2024-02-05	37.650	37.670	37.150	37.200	33.376	189,054
2024-02-02	38.080	38.210	37.650	37.990	34.085	165,837
2024-02-01	37.750	38.190	37.740	38.190	34.265	154,617
2024-01-31	38.350	38.550	37.600	37.600	33.735	708,752
2024-01-30	37.930	38.360	37.750	38.160	34.238	124,408
2024-01-29	37.830	38.210	37.600	38.130	34.211	95,007
2024-01-26	37.310	38.000	37.150	37.860	33.969	148,588
2024-01-25	37.130	37.470	36.940	37.060	33.251	208,131
2024-01-24	37.500	37.760	36.910	36.960	33.161	263,464
2024-01-23	38.040	38.420	37.850	37.930	34.031	129,867
2024-01-22	37.930	38.380	37.870	38.110	34.193	173,549
2024-01-19	37.810	38.100	37.430	38.020	34.112	106,082
2024-01-18	38.050	38.070	37.500	37.790	33.906	173,777
2024-01-17	38.160	38.370	37.800	37.990	34.085	150,800
2024-01-16	38.500	38.640	38.030	38.590	34.623	114,031
2024-01-15	38.080	38.600	38.080	38.540	34.579	61,010
2024-01-12	38.090	38.460	37.900	38.000	34.094	88,223
2024-01-11	38.300	38.305	37.750	38.210	34.283	115,672
2024-01-10	38.360	38.430	38.040	38.420	34.471	144,854
2024-01-09	38.990	38.990	38.480	38.530	34.570	114,583
2024-01-08	39.110	39.270	38.970	39.090	35.072	105,691
2024-01-05	38.900	39.140	38.700	38.930	34.929	106,124
2024-01-04	38.750	39.200	38.500	38.930	34.929	149,685
2024-01-03	38.510	38.930	38.400	38.780	34.794	156,962
2024-01-02	38.500	39.110	38.500	38.630	34.659	192,105
2023-12-29	38.320	38.750	38.280	38.670	34.695	102,359
2023-12-28	38.050	38.450	38.010	38.340	34.399	152,123
2023-12-27	37.700	38.250	37.620	38.020	34.112	149,860
2023-12-22	37.420	37.680	37.420	37.620	33.753	298,078
2023-12-21	37.170	37.520	37.170	37.330	33.493	239,396
2023-12-20	37.290	37.450	37.020	37.020	33.215	317,275
2023-12-19	37.390	37.770	37.010	37.430	33.583	188,423
2023-12-18	37.740	38.050	37.340	37.480	33.628	252,960
2023-12-15	38.090	38.500	37.550	37.810	33.924	227,544
2023-12-14	38.280	38.540	37.370	38.090	34.175	213,430
2023-12-13	36.650	38.160	36.475	38.150	34.229	164,526
2023-12-12	36.860	36.880	36.570	36.760	32.982	144,439
2023-12-11	37.510	37.540	36.820	37.050	33.242	151,767
2023-12-08	37.770	37.810	37.395	37.620	33.753	149,395
2023-12-07	37.700	37.810	37.240	37.780	33.897	170,501
2023-12-06	37.210	37.800	37.170	37.600	33.735	209,488
2023-12-05	37.610	37.870	37.550	37.580	33.290	172,651

← NewerPage 12 of 21 · 1,257 trading daysOlder →

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.