ATCO Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	50.210	50.750	50.210	50.540	48.448	152,546
2025-08-05	51.070	51.310	50.040	50.400	48.314	238,100
2025-08-01	50.300	51.110	50.300	50.890	48.784	164,933
2025-07-31	51.900	52.040	49.700	50.180	48.103	513,743
2025-07-30	51.700	52.270	51.700	52.230	50.068	229,524
2025-07-29	51.160	51.830	51.140	51.630	49.493	246,635
2025-07-28	50.910	51.210	50.630	51.150	49.033	235,466
2025-07-25	51.280	51.450	50.900	51.000	48.889	164,099
2025-07-24	51.220	51.450	51.145	51.260	49.138	114,236
2025-07-23	52.000	52.000	51.150	51.170	49.052	278,435
2025-07-22	50.990	52.125	50.990	51.840	49.694	178,326
2025-07-21	50.540	50.910	50.440	50.910	48.803	257,970
2025-07-18	50.350	50.710	50.350	50.530	48.439	182,960
2025-07-17	50.500	50.600	50.110	50.320	48.237	273,499
2025-07-16	50.380	51.070	50.260	50.570	48.477	239,783
2025-07-15	50.290	50.545	49.940	50.360	48.276	331,420
2025-07-14	49.840	50.810	49.840	50.470	48.381	317,358
2025-07-11	50.000	50.010	49.500	49.870	47.806	233,091
2025-07-10	50.310	50.410	49.950	50.150	48.074	243,100
2025-07-09	50.130	50.500	50.030	50.410	48.324	208,596
2025-07-08	50.250	50.730	50.100	50.220	48.141	277,132
2025-07-07	50.560	50.620	50.130	50.270	48.189	196,576
2025-07-04	50.310	50.850	50.310	50.540	48.448	71,143
2025-07-03	50.500	50.770	50.220	50.660	48.563	80,732
2025-07-02	50.660	50.805	50.260	50.580	48.487	131,833
2025-06-30	50.270	51.130	50.250	50.780	48.678	189,268
2025-06-27	50.580	50.590	50.170	50.380	48.295	170,367
2025-06-26	50.970	51.080	50.470	50.520	48.429	142,882
2025-06-25	51.020	51.640	50.500	51.000	48.889	177,568
2025-06-24	51.360	51.610	51.090	51.120	49.004	91,525
2025-06-23	51.020	51.580	51.020	51.340	49.215	192,159
2025-06-20	51.510	51.510	50.730	51.130	49.014	777,343
2025-06-19	51.270	51.710	51.115	51.370	49.244	64,820
2025-06-18	51.360	51.620	51.250	51.420	49.292	240,087
2025-06-17	51.760	51.760	51.160	51.470	49.340	158,871
2025-06-16	52.060	52.220	51.130	51.700	49.560	253,845
2025-06-13	51.500	52.150	51.400	51.990	49.838	293,294
2025-06-12	50.720	52.320	50.720	51.530	49.397	291,059
2025-06-11	50.780	50.960	50.510	50.610	48.515	196,033
2025-06-10	50.300	51.000	50.300	50.740	48.640	162,347
2025-06-09	50.460	50.690	50.165	50.290	48.209	189,442
2025-06-06	50.650	50.730	50.110	50.480	48.391	135,449
2025-06-05	51.160	51.160	50.600	50.620	48.525	162,303
2025-06-04	51.630	51.630	51.000	51.160	49.043	115,236
2025-06-03	51.690	51.910	51.300	51.600	49.464	122,795
2025-06-02	51.370	51.780	51.100	51.640	49.503	208,477
2025-05-30	51.000	51.820	51.000	51.480	49.349	192,335
2025-05-29	51.300	51.650	51.190	51.260	49.138	133,888
2025-05-28	52.240	52.250	51.590	51.920	49.288	122,770
2025-05-27	51.980	52.480	51.850	52.240	49.592	155,683
2025-05-26	52.100	52.280	51.760	51.860	49.231	66,564
2025-05-23	51.300	52.120	51.300	52.090	49.449	114,380
2025-05-22	52.220	52.250	51.250	51.270	48.671	186,347
2025-05-21	51.000	52.450	51.000	52.340	49.687	179,320
2025-05-20	50.680	51.530	50.680	51.110	48.519	313,168
2025-05-16	50.250	50.870	50.250	50.700	48.130	238,617
2025-05-15	50.570	50.990	50.300	50.330	47.779	340,564
2025-05-14	49.600	50.360	49.190	50.300	47.750	239,846
2025-05-13	49.640	50.050	49.550	49.610	47.095	207,361
2025-05-12	50.470	50.470	49.300	49.750	47.228	250,859

← NewerPage 6 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.