ATCO Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	41.690	41.820	40.810	40.840	33.485	307,178
2022-01-05	42.530	42.530	41.620	41.660	34.157	480,401
2022-01-04	42.290	42.650	42.140	42.400	34.764	197,532
2021-12-31	42.430	42.800	42.240	42.700	35.010	177,188
2021-12-30	42.650	42.830	42.440	42.490	34.837	86,522
2021-12-29	42.980	42.990	42.390	42.680	34.993	212,334
2021-12-24	42.250	42.440	42.200	42.200	34.600	29,148
2021-12-23	42.580	42.810	42.270	42.270	34.657	213,434
2021-12-22	42.620	42.850	42.500	42.620	34.944	170,108
2021-12-21	42.490	42.990	42.490	42.600	34.928	203,714
2021-12-20	42.280	42.570	42.100	42.560	34.895	169,580
2021-12-17	42.380	42.840	42.340	42.420	34.780	500,735
2021-12-16	42.590	43.120	41.780	42.730	35.034	257,986
2021-12-15	41.760	42.780	41.450	42.660	34.977	366,041
2021-12-14	40.950	41.760	40.830	41.630	34.132	333,331
2021-12-13	41.050	41.230	40.780	41.080	33.681	451,972
2021-12-10	41.410	41.610	41.080	41.190	33.772	282,103
2021-12-09	40.900	41.480	40.790	41.330	33.886	419,856
2021-12-08	41.250	41.530	40.820	40.920	33.550	561,762
2021-12-07	42.490	42.490	41.060	41.230	33.804	468,947
2021-12-06	42.180	42.540	42.030	42.380	34.747	593,287
2021-12-03	40.700	42.200	40.670	42.120	34.534	638,382
2021-12-02	40.000	41.020	40.000	40.740	33.403	367,251
2021-12-01	40.930	40.990	40.030	40.080	32.861	524,080
2021-11-30	42.460	42.460	40.900	41.630	33.765	5,605,910
2021-11-29	41.800	42.750	41.650	42.540	34.503	775,258
2021-11-26	41.840	42.240	41.530	41.790	33.895	462,397
2021-11-25	42.040	42.200	41.950	41.960	34.033	156,253
2021-11-24	42.010	42.330	41.470	42.020	34.081	405,728
2021-11-23	42.210	42.360	41.720	42.030	34.089	566,507
2021-11-22	42.070	42.450	42.070	42.280	34.292	254,776
2021-11-19	42.770	42.960	42.100	42.290	34.300	321,800
2021-11-18	41.700	42.830	41.700	42.770	34.690	449,639
2021-11-17	41.230	41.420	40.980	41.390	33.570	294,436
2021-11-16	41.090	41.380	41.060	41.290	33.489	220,362
2021-11-15	41.090	41.300	40.910	41.020	33.270	199,461
2021-11-12	41.580	41.580	41.040	41.090	33.327	453,663
2021-11-11	41.390	41.590	41.280	41.580	33.724	134,902
2021-11-10	41.190	41.500	40.870	41.430	33.603	220,942
2021-11-09	41.020	41.400	41.000	41.040	33.286	304,466
2021-11-08	41.220	41.220	40.840	41.090	33.327	236,898
2021-11-05	41.180	41.370	41.000	41.170	33.392	239,588
2021-11-04	41.140	41.420	41.000	41.050	33.295	197,203
2021-11-03	41.210	41.350	41.010	41.200	33.416	149,448
2021-11-02	41.910	42.000	41.055	41.280	33.481	374,957
2021-11-01	42.200	42.200	41.130	41.910	33.992	246,780
2021-10-29	41.250	42.055	41.090	42.000	34.065	410,192
2021-10-28	40.690	41.090	40.330	40.910	33.181	293,818
2021-10-27	40.620	40.690	40.060	40.090	32.516	233,861
2021-10-26	40.780	40.885	40.510	40.530	32.873	135,527
2021-10-25	40.790	40.905	40.620	40.760	33.059	234,099
2021-10-22	41.060	41.250	40.790	40.850	33.132	189,447
2021-10-21	40.660	40.960	40.660	40.940	33.205	347,128
2021-10-20	40.530	40.930	40.530	40.670	32.986	195,216

← NewerPage 21 of 21 · 1,254 trading days

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.