ATCO Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	37.440	37.840	37.280	37.660	33.361	218,637
2023-12-01	37.040	37.500	36.990	37.410	33.140	134,740
2023-11-30	36.990	37.130	36.550	37.050	32.821	316,059
2023-11-29	37.370	37.370	36.520	36.660	32.475	224,340
2023-11-28	37.520	37.790	37.050	37.130	32.892	156,054
2023-11-27	37.240	37.730	37.240	37.350	33.086	141,852
2023-11-24	37.700	38.000	37.640	37.730	33.423	56,010
2023-11-23	37.810	38.210	37.660	37.860	33.538	71,388
2023-11-22	37.510	37.900	37.380	37.770	33.459	302,350
2023-11-21	38.080	38.190	37.320	37.390	33.122	254,054
2023-11-20	38.200	38.330	38.000	38.250	33.884	182,346
2023-11-17	38.340	38.590	38.220	38.330	33.955	142,240
2023-11-16	38.450	38.720	38.200	38.300	33.928	237,804
2023-11-15	38.230	38.680	38.150	38.290	33.919	165,211
2023-11-14	37.440	38.025	37.440	38.010	33.671	291,479
2023-11-13	37.400	37.500	37.130	37.310	33.051	164,963
2023-11-10	37.510	37.740	37.360	37.500	33.219	94,892
2023-11-09	37.260	37.565	37.250	37.530	33.246	174,193
2023-11-08	37.220	37.450	36.850	37.210	32.962	149,121
2023-11-07	37.760	37.890	37.330	37.480	33.202	159,880
2023-11-06	38.080	38.390	37.900	37.930	33.600	154,946
2023-11-03	37.740	38.250	37.600	38.080	33.733	322,530
2023-11-02	36.610	37.740	36.610	37.740	33.432	296,146
2023-11-01	35.720	36.610	35.540	36.600	32.422	293,221
2023-10-31	35.900	36.080	35.450	35.550	31.492	365,832
2023-10-30	34.920	35.870	34.920	35.790	31.705	195,486
2023-10-27	35.040	35.270	34.780	34.820	30.845	231,722
2023-10-26	33.660	35.170	33.540	35.010	31.014	213,595
2023-10-25	33.830	34.520	33.600	34.350	30.429	157,842
2023-10-24	34.410	34.730	33.940	34.010	30.128	239,652
2023-10-23	34.050	34.590	33.920	34.240	30.331	254,235
2023-10-20	34.620	34.910	34.130	34.180	30.278	182,961
2023-10-19	34.660	35.070	34.615	34.660	30.704	126,000
2023-10-18	35.110	35.110	34.780	34.820	30.845	149,573
2023-10-17	35.250	35.480	34.970	35.020	31.022	233,181
2023-10-16	34.720	35.480	34.720	35.450	31.403	153,599
2023-10-13	35.090	35.370	34.710	34.730	30.766	153,505
2023-10-12	35.470	35.470	34.880	34.880	30.898	151,622
2023-10-11	35.000	35.530	34.830	35.480	31.430	150,123
2023-10-10	34.800	35.020	34.600	34.900	30.916	174,456
2023-10-06	34.140	34.640	33.910	34.580	30.633	130,481
2023-10-05	33.820	34.410	33.690	34.380	30.456	220,585
2023-10-04	33.500	33.930	33.120	33.870	30.004	234,250
2023-10-03	33.500	33.630	32.900	33.470	29.649	343,374
2023-10-02	34.300	34.520	33.570	33.710	29.862	239,945
2023-09-29	35.060	35.440	34.300	34.400	30.473	271,031
2023-09-28	34.480	34.940	34.470	34.880	30.898	143,068
2023-09-27	35.100	35.150	34.390	34.420	30.491	174,932
2023-09-26	35.790	35.790	35.100	35.100	31.093	261,628
2023-09-25	36.310	36.520	35.860	35.870	31.775	339,887
2023-09-22	36.370	36.780	36.260	36.440	32.280	356,342
2023-09-21	36.770	36.840	36.450	36.450	32.289	284,499
2023-09-20	36.940	37.020	36.700	36.830	32.626	160,378
2023-09-19	37.150	37.150	36.730	36.730	32.537	220,641
2023-09-18	36.960	37.240	36.830	37.110	32.874	354,820
2023-09-15	36.940	37.200	36.910	37.030	32.803	379,199
2023-09-14	36.800	36.940	36.610	36.840	32.635	281,786
2023-09-13	36.170	36.830	36.170	36.440	32.280	356,389
2023-09-12	36.360	36.370	35.920	36.200	32.068	271,615
2023-09-11	36.310	36.430	36.070	36.120	31.997	211,839

← NewerPage 13 of 21 · 1,254 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.