ATCO Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	45.720	45.720	44.930	45.290	38.306	410,007
2022-09-22	45.900	46.060	45.680	45.960	38.873	201,265
2022-09-21	46.190	46.390	45.780	45.930	38.848	170,429
2022-09-20	46.990	47.005	46.250	46.260	39.127	167,671
2022-09-19	46.770	47.200	46.770	47.030	39.778	222,378
2022-09-16	46.250	47.150	46.230	47.040	39.787	424,223
2022-09-15	47.020	47.090	46.360	46.460	39.296	203,970
2022-09-14	47.520	47.730	47.140	47.180	39.905	229,777
2022-09-13	47.530	47.800	47.355	47.520	40.193	208,872
2022-09-12	47.660	48.100	47.610	47.770	40.404	352,233
2022-09-09	47.570	47.960	47.560	47.650	40.303	254,986
2022-09-08	47.080	47.645	47.050	47.460	40.142	213,952
2022-09-07	46.620	47.250	46.280	46.960	39.719	319,263
2022-09-06	46.380	46.780	46.290	46.630	39.440	116,328
2022-09-02	46.870	47.140	46.360	46.390	39.237	222,431
2022-09-01	46.460	46.775	46.250	46.710	39.508	196,362
2022-08-31	46.690	46.945	46.370	46.500	39.330	313,939
2022-08-30	48.180	48.180	47.210	47.280	39.599	192,549
2022-08-29	47.550	48.180	47.010	48.080	40.269	192,839
2022-08-26	48.040	48.040	47.610	47.900	40.118	245,643
2022-08-25	47.830	48.250	47.680	48.090	40.277	227,184
2022-08-24	47.880	47.900	47.470	47.870	40.093	121,973
2022-08-23	48.190	48.200	47.635	47.710	39.959	240,968
2022-08-22	48.250	48.400	47.850	48.250	40.411	249,761
2022-08-19	48.060	48.390	47.950	48.390	40.529	177,425
2022-08-18	48.330	48.460	47.905	48.070	40.261	125,146
2022-08-17	48.000	48.440	47.970	48.280	40.436	191,710
2022-08-16	47.630	48.000	47.585	47.940	40.152	198,226
2022-08-15	47.540	47.680	47.400	47.630	39.892	227,969
2022-08-12	47.680	47.980	47.490	47.580	39.850	255,844
2022-08-11	47.500	47.750	47.290	47.620	39.884	225,737
2022-08-10	47.050	47.580	47.000	47.480	39.766	461,089
2022-08-09	46.640	47.210	46.460	47.000	39.364	248,545
2022-08-08	46.530	46.680	46.270	46.470	38.920	257,231
2022-08-05	46.510	46.760	46.040	46.430	38.887	183,294
2022-08-04	46.110	46.700	46.100	46.510	38.954	233,173
2022-08-03	47.330	47.330	45.610	45.880	38.426	362,179
2022-08-02	47.440	48.000	47.260	47.330	39.641	279,777
2022-07-29	46.310	47.750	46.165	47.330	39.641	403,401
2022-07-28	45.510	46.870	45.250	46.200	38.694	219,094
2022-07-27	45.740	45.820	45.260	45.540	38.142	168,196
2022-07-26	45.420	45.990	45.420	45.760	38.326	129,710
2022-07-25	45.050	45.630	44.990	45.470	38.083	223,635
2022-07-22	45.150	45.470	44.780	45.080	37.756	197,682
2022-07-21	44.920	45.090	44.420	44.990	37.681	169,161
2022-07-20	45.240	45.240	44.640	44.790	37.513	137,334
2022-07-19	45.360	45.630	45.020	45.110	37.781	186,256
2022-07-18	45.500	45.620	45.210	45.260	37.907	115,142
2022-07-15	45.620	45.750	45.170	45.510	38.116	140,260
2022-07-14	44.940	45.680	44.890	45.620	38.209	272,695
2022-07-13	44.580	45.340	44.380	45.110	37.781	114,197
2022-07-12	44.460	45.400	44.280	44.750	37.480	274,952
2022-07-11	44.090	44.730	43.880	44.690	37.430	107,153
2022-07-08	44.140	44.360	43.900	44.090	36.927	133,734
2022-07-07	44.030	44.170	43.590	44.100	36.936	227,081
2022-07-06	43.960	44.030	43.530	43.800	36.684	133,462
2022-07-05	43.640	44.130	43.080	44.020	36.869	312,071
2022-07-04	44.020	44.610	43.820	43.850	36.726	136,771
2022-06-30	43.460	44.170	43.320	44.100	36.936	217,308
2022-06-29	43.950	44.220	43.470	43.690	36.592	219,521

← NewerPage 18 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.