ATCO Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	43.190	43.290	42.390	42.440	36.288	378,608
2022-12-16	43.190	43.460	42.650	43.290	37.014	465,740
2022-12-15	43.620	43.720	43.110	43.410	37.117	176,511
2022-12-14	44.540	44.710	43.650	43.670	37.339	252,218
2022-12-13	43.860	44.640	43.860	44.530	38.075	322,845
2022-12-12	43.260	43.760	43.260	43.690	37.356	363,974
2022-12-09	42.970	43.430	42.970	43.300	37.023	183,263
2022-12-08	42.820	43.380	42.820	43.060	36.818	164,211
2022-12-07	42.660	43.200	42.660	42.980	36.749	249,795
2022-12-06	42.580	43.010	42.390	42.720	36.527	202,790
2022-12-05	42.100	42.750	42.100	42.530	36.365	145,478
2022-12-02	42.410	42.650	42.020	42.440	36.288	291,555
2022-12-01	43.130	43.260	42.450	42.630	36.450	113,477
2022-11-30	42.260	43.160	42.120	43.070	36.826	433,374
2022-11-29	43.010	43.060	42.710	42.810	36.209	148,031
2022-11-28	43.500	43.500	43.020	43.130	36.480	761,883
2022-11-25	42.790	43.660	42.790	43.540	36.826	112,074
2022-11-24	42.850	43.050	42.690	42.890	36.277	39,643
2022-11-23	42.570	43.020	42.570	42.850	36.243	286,228
2022-11-22	42.160	42.860	42.160	42.640	36.065	232,327
2022-11-21	42.080	42.510	41.990	42.130	35.634	339,251
2022-11-18	41.650	42.150	41.570	42.050	35.566	267,716
2022-11-17	41.470	41.710	41.280	41.630	35.211	265,553
2022-11-16	41.040	41.790	41.040	41.490	35.092	194,576
2022-11-15	41.470	41.780	41.020	41.110	34.771	193,252
2022-11-14	42.050	42.130	41.390	41.400	35.016	375,079
2022-11-11	41.990	42.190	41.280	42.140	35.642	187,904
2022-11-10	41.260	42.120	41.200	41.990	35.515	223,351
2022-11-09	41.330	41.470	40.935	40.970	34.653	165,804
2022-11-08	41.100	41.610	41.100	41.460	35.067	126,936
2022-11-07	41.590	41.590	40.870	41.050	34.720	181,895
2022-11-04	41.720	41.950	41.210	41.590	35.177	114,847
2022-11-03	41.950	41.950	41.050	41.610	35.194	212,426
2022-11-02	41.790	42.830	41.770	42.220	35.710	280,437
2022-11-01	42.530	42.530	41.650	41.890	35.431	173,782
2022-10-31	42.100	42.350	41.610	42.300	35.778	222,512
2022-10-28	42.600	42.700	42.000	42.130	35.634	190,389
2022-10-27	42.250	42.910	42.220	42.510	35.955	243,336
2022-10-26	41.770	42.110	41.730	41.800	35.355	188,766
2022-10-25	40.990	42.070	40.990	41.900	35.439	224,953
2022-10-24	41.140	41.320	40.940	41.260	34.898	188,685
2022-10-21	40.550	40.920	40.230	40.850	34.551	150,231
2022-10-20	40.890	41.010	40.515	40.530	34.280	247,371
2022-10-19	41.100	41.405	40.630	40.760	34.475	129,232
2022-10-18	41.130	41.400	40.940	41.260	34.898	106,833
2022-10-17	40.470	41.250	40.470	40.980	34.661	313,156
2022-10-14	41.050	41.310	40.160	40.200	34.001	163,933
2022-10-13	40.000	41.090	39.800	41.050	34.720	296,310
2022-10-12	40.920	41.025	40.110	40.180	33.984	182,358
2022-10-11	40.960	41.360	40.560	40.900	34.593	265,415
2022-10-07	40.970	42.260	40.850	41.110	34.771	240,688
2022-10-06	42.500	42.600	40.730	40.960	34.644	312,380
2022-10-05	43.220	43.280	42.410	42.610	36.040	177,924
2022-10-04	43.000	43.630	42.990	43.410	36.716	218,116
2022-10-03	42.770	43.310	42.500	42.810	36.209	339,870
2022-09-30	42.500	42.770	42.300	42.450	35.904	289,870
2022-09-29	43.330	43.350	42.315	42.420	35.879	235,085
2022-09-28	43.270	43.480	42.850	43.370	36.683	267,118
2022-09-27	44.180	44.180	43.270	43.340	36.657	256,558
2022-09-26	45.160	45.180	43.960	44.080	37.283	456,530

← NewerPage 17 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.