ATCO Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	67.630	68.080	67.330	67.790	66.802	118,658
2026-04-23	66.940	68.100	66.200	67.750	66.762	168,608
2026-04-22	67.180	67.730	66.220	66.540	65.570	190,035
2026-04-21	66.940	67.530	66.600	66.830	65.856	162,281
2026-04-20	67.670	68.340	66.650	66.910	65.935	233,866
2026-04-17	68.290	68.290	66.950	67.850	66.861	188,637
2026-04-16	68.800	69.510	67.860	68.220	67.225	235,862
2026-04-15	69.610	70.960	68.920	68.970	67.965	174,465
2026-04-14	70.140	70.210	69.280	69.910	68.891	114,816
2026-04-13	71.950	71.950	69.980	70.290	69.265	176,725
2026-04-10	69.940	72.370	69.940	72.190	71.138	265,842
2026-04-09	69.220	70.720	69.220	70.100	69.078	408,103
2026-04-08	69.550	69.930	67.950	69.360	68.349	253,011
2026-04-07	68.490	69.940	68.490	69.030	68.024	264,971
2026-04-06	68.850	69.490	68.470	68.740	67.738	146,760
2026-04-02	68.030	69.400	68.010	68.880	67.876	410,296
2026-04-01	68.010	69.055	67.750	67.960	66.969	308,199
2026-03-31	68.340	68.890	67.900	68.090	67.097	174,762
2026-03-30	68.730	69.280	68.125	68.500	67.501	175,496
2026-03-27	67.380	68.180	67.230	68.100	67.107	225,988
2026-03-26	67.110	68.230	67.110	67.530	66.546	275,260
2026-03-25	66.220	68.010	66.220	67.380	66.398	425,663
2026-03-24	64.870	66.450	64.750	65.930	64.969	266,717
2026-03-23	65.440	65.540	64.380	65.180	64.230	319,658
2026-03-20	66.630	67.140	65.170	65.210	64.259	791,714
2026-03-19	67.060	67.060	66.250	66.880	65.905	344,739
2026-03-18	67.000	67.390	66.570	67.330	66.348	205,116
2026-03-17	67.410	67.905	66.960	67.020	66.043	149,193
2026-03-16	67.000	67.550	66.690	67.400	66.417	173,980
2026-03-13	66.490	67.230	66.030	67.000	66.023	242,072
2026-03-12	66.260	66.940	66.260	66.440	65.471	285,565
2026-03-11	66.080	67.140	66.070	66.480	65.511	252,085
2026-03-10	65.260	66.190	65.260	65.910	64.949	244,174
2026-03-09	66.390	66.390	65.000	65.640	64.683	372,945
2026-03-06	65.520	66.600	65.520	66.500	65.531	296,952
2026-03-05	65.080	66.000	64.570	65.870	64.910	214,609
2026-03-04	65.710	65.710	64.960	65.580	64.624	139,203
2026-03-03	65.300	65.790	64.250	65.410	64.456	543,230
2026-03-02	64.700	65.530	64.200	65.430	64.476	326,491
2026-02-27	62.850	65.340	62.850	64.860	63.914	447,559
2026-02-26	63.500	63.500	62.000	62.940	62.022	224,164
2026-02-25	64.640	65.030	64.100	64.320	62.870	337,525
2026-02-24	64.440	64.850	63.720	64.800	63.339	340,513
2026-02-23	64.150	65.030	64.150	64.480	63.026	419,175
2026-02-20	63.300	64.000	63.200	63.740	62.303	198,336
2026-02-19	62.420	63.460	62.420	63.420	61.990	106,714
2026-02-18	62.290	62.620	61.820	62.620	61.208	239,902
2026-02-17	61.850	62.360	61.800	62.280	60.876	249,588
2026-02-13	61.250	62.070	61.170	61.900	60.504	119,560
2026-02-12	60.170	61.530	60.170	61.210	59.830	269,872
2026-02-11	59.330	60.570	59.280	60.350	58.989	215,321
2026-02-10	59.050	59.600	58.790	59.440	58.100	259,160
2026-02-09	59.790	59.910	58.910	58.940	57.611	298,939
2026-02-06	60.610	60.820	59.510	59.920	58.569	177,078
2026-02-05	60.090	60.540	59.790	60.140	58.784	223,183
2026-02-04	59.770	60.660	59.610	60.090	58.735	228,882
2026-02-03	58.980	59.960	58.980	59.540	58.198	360,505
2026-02-02	58.910	59.270	58.470	58.630	57.308	271,880
2026-01-30	58.500	59.210	57.750	59.120	57.787	631,151
2026-01-29	59.300	59.550	58.600	58.630	57.308	308,517

← NewerPage 3 of 21 · 1,256 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.