ATCO Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	40.770	40.990	40.160	40.310	35.253	257,665
2023-06-13	41.000	41.010	40.570	40.690	35.585	353,477
2023-06-12	41.000	41.210	40.700	41.070	35.917	281,556
2023-06-09	41.250	41.390	40.860	41.030	35.882	237,062
2023-06-08	41.150	42.210	40.990	41.270	36.092	181,862
2023-06-07	41.090	41.280	40.880	41.160	35.996	226,094
2023-06-06	41.340	41.540	40.870	41.050	35.900	262,474
2023-06-05	41.730	41.930	41.340	41.440	36.241	245,849
2023-06-02	41.050	41.920	41.050	41.840	36.591	185,309
2023-06-01	41.760	41.800	41.090	41.130	35.970	208,470
2023-05-31	42.010	42.540	41.560	41.730	36.495	360,631
2023-05-30	42.570	42.860	42.470	42.560	36.804	151,782
2023-05-29	42.440	42.650	42.440	42.570	36.813	59,813
2023-05-26	42.230	42.750	42.160	42.450	36.709	148,982
2023-05-25	42.500	42.580	42.170	42.390	36.657	175,005
2023-05-24	43.180	43.230	42.530	42.660	36.891	185,583
2023-05-23	43.640	43.860	43.020	43.340	37.479	224,350
2023-05-19	43.470	43.940	43.470	43.800	37.877	156,682
2023-05-18	43.890	43.890	43.220	43.440	37.565	123,155
2023-05-17	44.250	44.260	43.610	44.010	38.058	200,194
2023-05-16	44.980	44.990	44.250	44.300	38.309	97,096
2023-05-15	45.340	45.590	44.910	45.070	38.975	228,321
2023-05-12	45.090	45.450	45.090	45.330	39.200	96,863
2023-05-11	45.070	45.310	44.460	45.030	38.940	180,986
2023-05-10	45.220	45.440	44.800	45.200	39.087	172,840
2023-05-09	44.900	45.350	44.820	45.160	39.053	149,126
2023-05-08	44.470	45.280	44.470	44.930	38.854	278,720
2023-05-05	44.750	45.290	44.500	44.750	38.698	208,289
2023-05-04	45.100	45.100	44.610	44.750	38.698	129,121
2023-05-03	44.500	45.460	44.500	45.220	39.104	195,648
2023-05-02	44.660	44.870	44.415	44.550	38.525	249,251
2023-05-01	44.650	45.070	44.500	44.860	38.793	316,730
2023-04-28	44.900	45.290	44.650	44.770	38.715	187,411
2023-04-27	45.110	45.120	44.460	44.900	38.828	257,693
2023-04-26	45.080	45.490	44.960	45.040	38.949	267,023
2023-04-25	44.860	45.300	44.860	45.270	39.148	117,411
2023-04-24	44.830	45.200	44.540	44.950	38.871	167,260
2023-04-21	44.930	45.080	44.630	44.980	38.897	147,987
2023-04-20	44.620	44.910	44.290	44.750	38.698	184,050
2023-04-19	44.390	44.690	44.370	44.620	38.586	93,135
2023-04-18	44.680	44.690	44.180	44.420	38.413	101,696
2023-04-17	44.700	44.830	44.440	44.680	38.638	209,366
2023-04-14	44.730	44.870	44.380	44.700	38.655	258,101
2023-04-13	44.920	44.920	44.520	44.770	38.715	147,274
2023-04-12	44.920	45.340	44.900	44.940	38.862	138,519
2023-04-11	44.560	45.030	44.560	44.980	38.897	239,440
2023-04-10	44.350	44.540	44.150	44.540	38.516	375,449
2023-04-05	43.280	44.550	43.280	44.230	38.248	189,100
2023-04-04	43.380	43.530	43.180	43.310	37.453	146,465
2023-04-03	43.200	43.470	42.940	43.260	37.410	189,728
2023-03-31	43.500	43.700	43.280	43.320	37.461	249,367
2023-03-30	43.440	43.440	42.850	43.290	37.435	135,057
2023-03-29	42.240	42.840	42.220	42.620	36.856	358,868
2023-03-28	41.720	42.320	41.020	42.030	36.346	249,042
2023-03-27	41.340	41.970	41.340	41.860	36.199	399,830
2023-03-24	40.570	41.340	40.570	41.320	35.732	239,955
2023-03-23	40.870	41.120	40.580	40.630	35.135	360,066
2023-03-22	41.430	41.430	40.750	40.800	35.282	450,698
2023-03-21	42.340	42.570	41.480	41.540	35.922	382,876
2023-03-20	42.000	42.320	41.910	42.230	36.519	354,710

← NewerPage 15 of 21 · 1,258 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.