ATCO Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	77.610	78.370	77.300	78.090	77.528	142,893
2026-07-20	78.040	79.000	77.370	77.610	77.052	389,933
2026-07-17	77.760	78.680	77.130	78.450	77.886	171,262
2026-07-16	76.190	77.490	75.760	77.290	76.734	234,892
2026-07-15	76.000	76.450	75.550	76.370	75.821	222,552
2026-07-14	75.320	76.090	75.100	76.040	75.493	230,936
2026-07-13	74.700	75.680	74.700	75.280	74.739	201,549
2026-07-10	74.570	74.740	73.620	74.610	74.073	131,796
2026-07-09	74.840	74.920	73.540	74.650	74.113	242,887
2026-07-08	74.460	75.300	74.230	74.810	74.272	260,690
2026-07-07	73.370	74.470	73.000	74.470	73.934	216,198
2026-07-06	74.270	74.670	73.060	73.160	72.634	383,596
2026-07-03	73.650	74.640	73.650	74.340	73.805	60,610
2026-07-02	73.750	73.960	72.440	73.650	73.120	368,145
2026-06-30	74.550	74.620	73.700	74.100	73.567	270,187
2026-06-29	73.850	74.730	73.820	74.660	74.123	223,690
2026-06-26	73.400	74.260	73.400	74.190	73.656	181,580
2026-06-25	72.790	73.490	72.450	73.400	72.872	200,577
2026-06-24	72.400	72.730	71.550	72.690	72.167	272,995
2026-06-23	71.000	72.410	70.510	72.170	71.651	656,562
2026-06-22	70.630	71.965	70.130	71.550	71.035	591,018
2026-06-19	70.900	71.555	69.320	69.690	69.189	4,840,265
2026-06-18	70.100	71.080	69.560	70.970	70.460	457,945
2026-06-17	70.980	71.080	70.220	70.380	69.874	219,560
2026-06-16	71.330	71.665	70.690	71.030	70.519	167,990
2026-06-15	72.170	72.290	71.310	71.410	70.896	303,214
2026-06-12	72.510	72.800	71.840	72.300	71.780	216,626
2026-06-11	73.210	73.900	72.230	72.630	72.108	269,622
2026-06-10	72.200	73.185	71.990	72.930	72.406	241,026
2026-06-09	71.270	72.275	70.620	71.900	71.383	181,141
2026-06-08	71.990	72.480	70.340	70.980	70.470	497,928
2026-06-05	71.790	72.330	71.260	72.100	71.581	328,860
2026-06-04	71.020	71.580	70.320	71.510	70.996	325,929
2026-06-03	69.480	71.110	69.480	70.830	70.321	357,165
2026-06-02	67.960	69.965	67.170	69.500	69.000	384,405
2026-06-01	67.400	68.170	67.030	67.650	67.163	263,041
2026-05-29	68.910	69.470	67.900	68.020	67.531	219,727
2026-05-28	69.430	69.945	68.640	68.830	68.335	228,910
2026-05-27	70.060	71.040	69.440	69.890	68.871	184,357
2026-05-26	69.340	70.740	68.400	70.460	69.433	201,656
2026-05-25	71.700	71.700	68.950	69.570	68.556	350,724
2026-05-22	71.070	71.780	70.990	71.700	70.655	122,147
2026-05-21	70.410	71.200	70.410	70.960	69.926	116,266
2026-05-20	69.690	70.880	69.690	70.410	69.384	269,068
2026-05-19	69.680	69.850	68.920	69.570	68.556	190,240
2026-05-15	69.620	69.815	68.530	69.140	68.132	144,070
2026-05-14	68.790	69.730	68.285	69.410	68.398	133,184
2026-05-13	68.250	68.970	67.890	68.690	67.689	126,970
2026-05-12	68.840	68.960	68.280	68.360	67.363	201,617
2026-05-11	68.470	69.160	68.320	68.880	67.876	179,493
2026-05-08	67.730	68.490	67.310	68.130	67.137	263,519
2026-05-07	67.930	68.270	67.145	68.140	67.147	230,026
2026-05-06	67.570	69.380	67.400	67.820	66.831	219,899
2026-05-05	68.280	69.200	68.170	68.540	67.541	156,808
2026-05-04	68.000	68.480	67.660	68.080	67.088	245,905
2026-05-01	68.140	68.980	67.930	68.200	67.206	66,489
2026-04-30	68.590	69.090	67.990	68.110	67.117	229,949
2026-04-29	68.270	68.930	68.010	68.590	67.590	168,640
2026-04-28	68.300	69.100	68.300	68.420	67.423	125,929
2026-04-27	67.880	68.180	67.580	67.910	66.920	117,017

← NewerPage 2 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.