ATCO Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-01	42.990	43.140	42.490	43.070	35.710	198,051
2022-03-31	42.990	43.240	42.830	42.930	35.594	192,384
2022-03-30	42.800	43.100	42.555	42.950	35.610	198,334
2022-03-29	42.130	42.880	41.960	42.810	35.494	274,977
2022-03-28	42.280	42.520	42.050	42.090	34.897	169,703
2022-03-25	42.100	42.380	42.020	42.270	35.046	167,987
2022-03-24	42.100	42.220	41.830	42.000	34.822	356,381
2022-03-23	42.130	42.160	41.850	42.090	34.897	272,012
2022-03-22	42.110	42.250	41.840	42.080	34.889	236,110
2022-03-21	41.840	42.230	41.840	42.000	34.822	228,509
2022-03-18	42.460	42.460	41.850	41.920	34.756	335,856
2022-03-17	42.270	42.650	42.180	42.370	35.129	295,774
2022-03-16	42.190	42.340	41.990	42.210	34.997	200,006
2022-03-15	41.290	42.250	41.290	42.160	34.955	288,302
2022-03-14	42.490	42.680	41.610	41.830	34.682	333,972
2022-03-11	41.780	42.420	41.780	42.420	35.171	415,326
2022-03-10	41.680	42.010	41.490	41.890	34.731	275,678
2022-03-09	42.130	42.320	41.940	41.970	34.798	255,846
2022-03-08	41.850	42.590	41.850	42.060	34.872	282,413
2022-03-07	41.630	42.150	41.630	41.850	34.698	335,557
2022-03-04	41.520	41.830	41.150	41.750	34.615	212,402
2022-03-03	41.470	41.650	41.120	41.430	34.350	162,115
2022-03-02	41.190	41.740	41.190	41.500	34.408	252,618
2022-03-01	41.620	41.990	41.330	41.590	34.099	178,327
2022-02-28	41.690	41.960	41.520	41.630	34.132	588,845
2022-02-25	41.700	42.290	41.510	41.790	34.263	179,609
2022-02-24	40.910	41.980	40.900	41.720	34.206	238,256
2022-02-23	41.740	42.030	41.670	41.870	34.329	195,788
2022-02-22	41.750	41.870	41.450	41.810	34.280	181,605
2022-02-18	41.740	42.340	41.670	41.840	34.304	258,928
2022-02-17	41.450	41.960	41.450	41.900	34.354	296,426
2022-02-16	41.680	41.810	41.350	41.580	34.091	200,987
2022-02-15	42.100	42.215	41.620	41.720	34.206	332,877
2022-02-14	42.000	42.230	41.940	42.100	34.518	435,464
2022-02-11	42.760	42.760	41.910	42.080	34.501	276,468
2022-02-10	42.380	42.570	42.300	42.510	34.854	229,189
2022-02-09	42.610	42.810	42.500	42.590	34.919	129,646
2022-02-08	42.210	42.630	42.200	42.460	34.813	289,018
2022-02-07	42.360	42.860	42.170	42.270	34.657	316,820
2022-02-04	42.660	42.740	42.180	42.430	34.788	112,735
2022-02-03	42.520	42.830	42.410	42.660	34.977	115,372
2022-02-02	42.780	42.900	42.620	42.670	34.985	156,769
2022-02-01	42.920	42.940	42.510	42.620	34.944	133,677
2022-01-31	42.390	42.960	42.340	42.820	35.108	278,497
2022-01-28	42.470	42.780	42.070	42.360	34.731	193,075
2022-01-27	42.350	42.730	42.250	42.500	34.846	273,206
2022-01-26	41.690	42.350	41.690	42.160	34.567	301,708
2022-01-25	40.750	42.025	40.715	41.710	34.198	304,315
2022-01-24	40.670	41.560	40.620	41.460	33.993	400,841
2022-01-21	40.820	41.000	40.540	40.920	33.550	209,038
2022-01-20	41.020	41.190	40.770	40.790	33.444	157,855
2022-01-19	41.040	41.170	40.770	40.980	33.599	172,907
2022-01-18	40.910	41.120	40.800	40.970	33.591	212,478
2022-01-17	41.200	41.270	40.990	40.990	33.608	115,139
2022-01-14	41.200	41.260	40.950	41.140	33.731	230,453
2022-01-13	41.020	41.450	40.830	41.310	33.870	222,697
2022-01-12	40.780	41.055	40.680	41.010	33.624	144,444
2022-01-11	40.700	41.120	40.580	40.790	33.444	312,010
2022-01-10	41.020	41.110	40.570	40.710	33.378	286,088
2022-01-07	40.820	41.140	40.650	41.010	33.624	200,606

← NewerPage 20 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.