ATCO Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	58.330	59.730	58.290	59.300	57.963	275,561
2026-01-27	58.500	58.740	57.970	58.390	57.074	122,804
2026-01-26	58.810	58.920	58.140	58.500	57.181	243,324
2026-01-23	58.570	58.720	57.860	58.600	57.279	123,443
2026-01-22	57.840	58.620	57.815	58.060	56.751	117,256
2026-01-21	58.750	58.770	57.520	57.750	56.448	214,949
2026-01-20	58.450	58.930	57.890	58.810	57.484	237,394
2026-01-19	57.350	58.220	57.290	58.210	56.898	55,542
2026-01-16	57.250	57.500	57.160	57.480	56.184	135,157
2026-01-15	57.090	57.620	57.070	57.420	56.125	137,328
2026-01-14	57.540	57.920	57.240	57.320	56.028	277,208
2026-01-13	57.350	57.670	57.100	57.500	56.204	164,328
2026-01-12	56.990	57.800	56.990	57.410	56.116	369,419
2026-01-09	56.910	57.610	56.660	57.090	55.803	99,188
2026-01-08	56.410	57.440	56.410	56.810	55.529	97,935
2026-01-07	56.330	56.930	56.330	56.420	55.148	145,966
2026-01-06	56.230	56.650	55.830	56.480	55.207	141,410
2026-01-05	56.370	56.370	55.300	56.180	54.913	260,286
2026-01-02	56.450	57.020	56.290	56.570	55.295	126,071
2025-12-31	56.120	56.530	56.010	56.380	55.109	82,035
2025-12-30	55.930	56.320	55.930	56.090	54.825	144,847
2025-12-29	55.710	56.010	55.700	55.960	54.698	81,198
2025-12-24	55.620	55.770	55.270	55.750	54.493	33,110
2025-12-23	55.090	55.950	55.090	55.680	54.425	205,596
2025-12-22	55.060	55.200	54.500	55.080	53.838	320,711
2025-12-19	55.050	55.720	55.030	55.180	53.936	318,863
2025-12-18	55.470	55.900	55.250	55.570	54.317	273,356
2025-12-17	54.990	55.820	54.760	55.640	54.386	342,626
2025-12-16	54.600	55.070	54.370	54.880	53.643	186,533
2025-12-15	53.690	54.470	53.650	54.470	53.242	379,595
2025-12-12	52.530	53.500	52.530	53.360	52.157	242,558
2025-12-11	52.590	53.010	52.540	52.830	51.639	282,928
2025-12-10	53.150	53.150	52.480	52.570	51.385	311,526
2025-12-09	53.540	53.760	53.120	53.150	51.952	210,990
2025-12-08	53.270	53.670	52.650	53.560	52.353	272,719
2025-12-05	53.670	53.670	53.160	53.280	52.079	132,549
2025-12-04	53.830	54.180	53.620	53.740	52.528	159,734
2025-12-03	54.940	55.150	54.220	54.500	52.779	253,294
2025-12-02	55.570	55.570	54.730	54.830	53.098	295,057
2025-12-01	55.690	55.870	55.160	55.410	53.660	158,483
2025-11-28	55.000	55.890	55.000	55.690	53.931	130,155
2025-11-27	55.030	55.300	55.030	55.140	53.398	31,742
2025-11-26	55.700	55.700	55.010	55.090	53.350	317,576
2025-11-25	54.960	55.890	54.890	55.640	53.883	231,386
2025-11-24	54.730	54.990	54.440	54.840	53.108	208,418
2025-11-21	54.430	55.030	54.300	54.810	53.079	198,954
2025-11-20	55.270	55.270	54.390	54.450	52.730	220,774
2025-11-19	55.820	55.980	55.310	55.410	53.660	254,503
2025-11-18	56.250	56.620	55.790	55.830	54.067	334,121
2025-11-17	56.000	56.290	55.630	56.260	54.483	563,647
2025-11-14	56.820	56.820	55.850	55.930	54.164	279,653
2025-11-13	56.680	57.090	56.160	56.870	55.074	437,696
2025-11-12	55.550	56.690	55.550	56.620	54.832	411,272
2025-11-11	55.660	56.290	55.450	55.590	53.834	172,312
2025-11-10	55.080	56.060	55.000	55.600	53.844	284,671
2025-11-07	53.250	55.320	53.250	55.180	53.437	393,327
2025-11-06	53.060	53.830	52.830	53.590	51.897	164,362
2025-11-05	52.810	53.350	52.710	53.020	51.345	193,645
2025-11-04	52.750	52.840	52.450	52.730	51.065	111,623
2025-11-03	52.670	53.010	52.170	52.710	51.045	97,528

← NewerPage 4 of 5 · 250 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.