ATCO Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	36.710	36.710	36.250	36.300	32.156	133,902
2023-09-07	36.470	36.780	36.440	36.560	32.387	121,592
2023-09-06	36.980	36.980	36.160	36.260	32.121	265,256
2023-09-05	37.620	37.840	37.050	37.290	32.612	200,957
2023-09-01	37.330	37.830	37.330	37.750	33.014	192,525
2023-08-31	37.950	37.980	37.280	37.300	32.620	296,061
2023-08-30	37.960	38.380	37.800	37.850	33.101	168,362
2023-08-29	37.690	38.200	37.690	37.940	33.180	154,246
2023-08-28	37.610	37.910	37.610	37.830	33.084	95,831
2023-08-25	37.620	37.790	37.580	37.640	32.918	177,125
2023-08-24	37.310	37.820	37.300	37.520	32.813	202,186
2023-08-23	37.380	37.580	37.310	37.470	32.769	178,765
2023-08-22	37.280	37.320	36.990	37.220	32.550	167,041
2023-08-21	37.630	37.630	36.960	37.310	32.629	214,045
2023-08-18	37.640	37.760	37.420	37.640	32.918	99,779
2023-08-17	37.880	37.970	37.610	37.630	32.909	187,483
2023-08-16	37.390	37.970	37.390	37.800	33.058	364,954
2023-08-15	37.240	37.480	37.110	37.300	32.620	211,447
2023-08-14	37.610	37.760	37.200	37.320	32.638	294,668
2023-08-11	37.550	37.730	37.310	37.610	32.892	239,356
2023-08-10	37.720	37.865	37.300	37.520	32.813	301,397
2023-08-09	36.850	37.770	36.850	37.700	32.970	269,354
2023-08-08	36.650	37.060	36.550	36.930	32.297	325,837
2023-08-04	36.750	36.960	36.555	36.600	32.008	249,135
2023-08-03	36.750	36.775	36.090	36.460	31.886	312,411
2023-08-02	37.270	37.400	36.840	36.880	32.253	220,539
2023-08-01	37.630	37.880	37.290	37.290	32.612	160,526
2023-07-31	37.620	37.970	37.530	37.640	32.918	294,688
2023-07-28	37.680	37.800	37.390	37.570	32.857	212,796
2023-07-27	39.000	39.000	37.665	37.830	33.084	264,502
2023-07-26	39.050	39.155	38.700	38.760	33.897	95,211
2023-07-25	38.810	39.040	38.570	38.980	34.090	134,125
2023-07-24	38.960	39.190	38.850	38.980	34.090	107,287
2023-07-21	38.830	39.120	38.800	38.950	34.063	99,557
2023-07-20	38.530	38.990	38.390	38.830	33.958	143,941
2023-07-19	38.070	38.610	38.070	38.540	33.705	204,212
2023-07-18	38.300	38.420	37.740	38.010	33.241	390,678
2023-07-17	38.780	38.780	38.220	38.280	33.477	226,740
2023-07-14	38.490	38.910	38.490	38.820	33.950	260,504
2023-07-13	38.430	38.660	38.320	38.470	33.644	183,095
2023-07-12	38.170	38.590	38.170	38.350	33.539	108,801
2023-07-11	38.030	38.160	37.950	38.060	33.285	228,673
2023-07-10	38.500	38.510	38.070	38.130	33.346	272,304
2023-07-07	38.580	38.750	38.420	38.560	33.722	140,368
2023-07-06	39.010	39.165	38.680	38.780	33.915	207,509
2023-07-05	39.220	39.440	39.010	39.250	34.326	206,048
2023-07-04	39.380	39.380	39.190	39.280	34.352	58,760
2023-06-30	39.260	39.500	39.010	39.440	34.492	163,664
2023-06-29	38.810	39.340	38.650	39.250	34.326	140,277
2023-06-28	39.360	39.360	38.850	38.970	34.081	222,363
2023-06-27	39.180	39.410	39.040	39.310	34.378	138,304
2023-06-26	39.000	39.510	38.900	39.160	34.247	282,478
2023-06-23	39.760	39.760	39.060	39.120	34.212	229,705
2023-06-22	39.650	40.110	39.510	39.670	34.693	155,107
2023-06-21	40.150	40.150	39.640	39.730	34.746	169,946
2023-06-20	39.930	40.280	39.870	40.220	35.174	220,699
2023-06-19	40.110	40.150	39.820	39.930	34.920	59,349
2023-06-16	40.340	40.560	40.050	40.070	35.043	340,827
2023-06-15	40.320	40.360	39.750	40.130	35.095	217,338
2023-06-14	40.770	40.990	40.160	40.310	35.253	257,665

← NewerPage 14 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.