ATCO Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	42.040	42.300	41.830	42.040	36.355	678,170
2023-03-16	41.720	42.440	41.560	42.280	36.562	740,368
2023-03-15	41.880	41.940	41.250	41.720	36.078	478,296
2023-03-14	41.450	42.120	41.450	41.780	36.130	484,315
2023-03-13	40.660	41.530	40.660	41.390	35.792	364,793
2023-03-10	41.450	41.750	40.810	40.870	35.343	445,605
2023-03-09	40.950	42.230	40.920	41.620	35.991	599,583
2023-03-08	40.800	41.010	40.350	40.850	35.325	374,813
2023-03-07	41.350	41.510	40.790	40.850	35.325	541,531
2023-03-06	40.460	41.170	40.460	41.010	35.464	362,206
2023-03-03	40.610	40.850	40.320	40.450	34.980	384,178
2023-03-02	41.010	41.070	39.670	40.450	34.980	445,883
2023-03-01	41.770	42.210	41.120	41.200	35.628	329,242
2023-02-28	42.860	42.880	42.270	42.310	36.176	609,737
2023-02-27	43.050	43.340	42.980	43.040	36.801	403,516
2023-02-24	42.890	43.100	42.520	43.080	36.835	130,218
2023-02-23	43.480	43.480	42.940	43.050	36.809	299,828
2023-02-22	42.730	43.050	42.500	42.680	36.493	233,270
2023-02-21	43.200	43.230	42.680	42.790	36.587	513,853
2023-02-17	42.980	43.360	42.850	43.310	37.031	334,608
2023-02-16	43.040	43.230	42.850	43.070	36.826	286,465
2023-02-15	43.220	43.500	42.860	43.260	36.989	598,759
2023-02-14	43.480	43.560	42.930	43.380	37.091	289,923
2023-02-13	43.010	43.590	43.010	43.440	37.143	241,284
2023-02-10	42.300	43.100	42.300	43.030	36.792	336,078
2023-02-09	42.500	42.990	42.300	42.430	36.279	341,774
2023-02-08	42.450	42.500	41.870	42.160	36.048	238,838
2023-02-07	42.030	42.370	41.960	42.300	36.168	403,201
2023-02-06	42.260	42.410	42.000	42.220	36.099	244,299
2023-02-03	42.130	42.340	41.820	42.250	36.125	244,248
2023-02-02	42.350	42.470	42.130	42.240	36.117	307,256
2023-02-01	42.200	42.570	42.010	42.360	36.219	292,723
2023-01-31	42.120	42.360	41.760	42.340	36.202	811,013
2023-01-30	41.800	42.540	41.750	42.130	36.022	338,296
2023-01-27	42.340	42.580	41.910	42.040	35.946	206,231
2023-01-26	43.000	43.030	42.160	42.330	36.194	178,071
2023-01-25	43.110	43.450	42.980	43.040	36.801	214,709
2023-01-24	43.500	43.770	43.120	43.590	37.271	131,315
2023-01-23	43.660	43.710	43.390	43.650	37.322	169,384
2023-01-20	43.680	43.730	43.250	43.660	37.331	94,965
2023-01-19	43.460	43.830	43.420	43.610	37.288	179,256
2023-01-18	44.040	44.040	43.590	43.660	37.331	130,429
2023-01-17	43.980	44.490	43.780	44.040	37.656	138,184
2023-01-16	43.280	44.125	43.280	43.980	37.604	86,076
2023-01-13	42.960	43.570	42.570	43.440	37.143	190,412
2023-01-12	42.800	43.400	42.800	42.960	36.732	173,333
2023-01-11	42.590	43.130	42.420	42.800	36.595	189,973
2023-01-10	42.600	42.750	42.010	42.610	36.433	137,575
2023-01-09	42.510	42.790	42.300	42.570	36.399	125,329
2023-01-06	42.340	42.765	42.210	42.690	36.501	110,032
2023-01-05	42.650	42.860	42.100	42.190	36.074	185,034
2023-01-04	42.470	42.835	42.180	42.650	36.467	112,187
2023-01-03	42.470	42.640	42.030	42.530	36.365	191,200
2022-12-30	42.600	42.720	42.230	42.380	36.236	88,605
2022-12-29	42.530	42.830	42.435	42.670	36.484	153,778
2022-12-28	42.840	43.090	42.460	42.530	36.365	248,284
2022-12-23	42.390	42.880	42.370	42.840	36.630	186,566
2022-12-22	42.930	43.270	42.320	42.500	36.339	84,995
2022-12-21	42.550	43.180	42.540	43.100	36.852	122,040
2022-12-20	42.400	42.620	42.090	42.420	36.270	210,736

← NewerPage 16 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.