ATCO Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	43.420	44.000	43.250	43.950	36.810	254,705
2022-06-27	42.840	43.450	42.790	43.280	36.249	262,304
2022-06-24	42.410	42.950	42.380	42.790	35.838	215,454
2022-06-23	42.200	42.510	41.980	42.330	35.453	479,960
2022-06-22	41.860	42.325	41.450	42.210	35.353	191,406
2022-06-21	42.050	42.290	41.810	42.010	35.185	149,109
2022-06-20	41.770	42.280	41.510	41.920	35.110	185,473
2022-06-17	42.570	42.820	41.490	41.770	34.984	574,495
2022-06-16	43.340	43.680	42.470	42.560	35.646	197,500
2022-06-15	44.260	44.420	43.350	43.710	36.609	325,781
2022-06-14	44.890	45.010	44.070	44.190	37.011	488,846
2022-06-13	45.000	45.100	44.390	44.920	37.622	467,350
2022-06-10	45.130	45.510	45.070	45.120	37.790	351,547
2022-06-09	45.240	45.815	45.240	45.670	38.250	306,759
2022-06-08	45.230	45.450	44.980	45.200	37.857	378,349
2022-06-07	44.820	45.400	44.820	45.380	38.008	196,683
2022-06-06	45.240	45.300	44.680	44.870	37.580	220,608
2022-06-03	45.170	45.510	45.030	45.110	37.781	182,030
2022-06-02	45.200	45.370	44.770	45.280	37.924	166,535
2022-06-01	45.430	45.710	44.780	45.200	37.857	515,924
2022-05-31	45.310	46.110	45.050	45.880	38.039	536,221
2022-05-30	45.600	45.600	45.140	45.190	37.467	130,470
2022-05-27	46.770	46.880	45.530	45.650	37.849	417,941
2022-05-26	47.690	47.690	47.120	47.130	39.076	266,047
2022-05-25	47.910	48.000	47.460	47.510	39.391	194,504
2022-05-24	47.250	48.040	47.090	47.830	39.656	440,327
2022-05-20	46.750	46.950	46.480	46.830	38.827	181,502
2022-05-19	46.710	47.040	46.420	46.660	38.686	186,951
2022-05-18	46.800	47.150	46.690	46.920	38.902	223,133
2022-05-17	46.690	47.180	46.510	46.920	38.902	301,936
2022-05-16	46.410	46.970	46.340	46.690	38.711	562,695
2022-05-13	46.090	46.680	45.810	46.400	38.471	241,584
2022-05-12	46.250	46.530	45.640	46.000	38.139	219,912
2022-05-11	46.690	47.200	46.250	46.350	38.429	527,832
2022-05-10	47.150	47.750	46.550	46.770	38.777	486,686
2022-05-09	45.930	47.540	45.830	47.200	39.134	308,209
2022-05-06	45.480	46.290	45.460	46.280	38.371	212,109
2022-05-05	45.490	45.780	45.350	45.630	37.832	200,366
2022-05-04	44.710	45.810	44.710	45.390	37.633	258,513
2022-05-03	44.740	45.370	44.570	44.600	36.978	258,526
2022-05-02	45.680	45.900	44.450	44.660	37.028	307,456
2022-04-29	46.010	46.110	45.700	45.770	37.948	237,001
2022-04-28	46.080	46.310	45.770	45.860	38.023	156,757
2022-04-27	45.910	46.180	45.610	45.660	37.857	397,986
2022-04-26	45.830	46.160	45.640	46.050	38.180	277,639
2022-04-25	45.900	45.950	45.310	45.800	37.973	200,341
2022-04-22	45.900	46.080	45.740	45.940	38.089	234,698
2022-04-21	45.620	45.990	45.390	45.880	38.039	128,731
2022-04-20	45.690	45.900	45.430	45.600	37.807	106,484
2022-04-19	45.570	45.680	45.250	45.430	37.666	117,964
2022-04-18	45.300	45.790	45.150	45.330	37.583	156,307
2022-04-14	44.940	45.390	44.940	45.300	37.558	136,379
2022-04-13	45.620	45.950	44.860	45.020	37.326	225,652
2022-04-12	45.010	45.470	44.980	45.400	37.641	247,608
2022-04-11	44.900	45.010	44.600	44.950	37.268	209,931
2022-04-08	44.310	45.110	44.310	44.890	37.219	314,199
2022-04-07	43.910	44.410	43.680	44.370	36.787	257,749
2022-04-06	43.550	43.980	43.490	43.910	36.406	240,928
2022-04-05	43.300	43.780	43.280	43.590	36.141	250,939
2022-04-04	43.010	43.250	42.710	43.250	35.859	220,424

← NewerPage 19 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.