ATCO Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	51.230	51.310	50.510	50.690	48.120	122,313
2025-05-08	51.420	51.840	50.685	51.020	48.434	238,487
2025-05-07	51.450	52.050	51.340	51.600	48.984	126,136
2025-05-06	51.320	51.970	51.320	51.610	48.994	210,618
2025-05-05	50.980	51.490	50.670	51.210	48.614	207,271
2025-05-02	51.100	51.500	50.780	50.950	48.367	107,914
2025-05-01	51.830	52.230	51.170	51.270	48.671	115,515
2025-04-30	50.820	51.890	50.820	51.830	49.203	249,848
2025-04-29	50.660	51.070	50.560	50.800	48.225	95,665
2025-04-28	50.230	50.820	50.170	50.800	48.225	140,311
2025-04-25	49.790	50.490	49.790	50.430	47.873	59,104
2025-04-24	50.170	50.640	50.090	50.190	47.646	139,647
2025-04-23	50.500	50.500	49.770	50.390	47.836	91,166
2025-04-22	50.160	50.690	50.160	50.450	47.892	196,661
2025-04-21	50.240	50.480	49.730	50.140	47.598	74,696
2025-04-17	49.710	50.550	49.710	50.230	47.684	161,822
2025-04-16	50.010	50.320	49.630	49.670	47.152	143,614
2025-04-15	48.930	50.155	48.910	50.000	47.465	134,723
2025-04-14	48.530	49.850	48.530	48.940	46.459	180,436
2025-04-11	47.810	48.690	47.520	48.570	46.108	133,467
2025-04-10	47.640	48.000	46.980	47.690	45.272	150,220
2025-04-09	47.880	48.140	46.670	47.900	45.472	320,002
2025-04-08	49.340	49.940	48.080	48.340	45.889	204,804
2025-04-07	49.050	49.800	48.060	48.710	46.241	230,440
2025-04-04	51.010	51.520	49.820	50.210	47.665	290,207
2025-04-03	50.000	51.670	49.760	51.370	48.766	230,692
2025-04-02	50.200	50.820	49.950	50.520	47.959	198,421
2025-04-01	50.000	50.610	49.830	50.410	47.855	216,571
2025-03-31	49.950	50.570	49.780	50.120	47.579	221,550
2025-03-28	49.250	50.110	49.030	49.940	47.408	295,374
2025-03-27	49.280	49.480	49.000	49.050	46.563	120,750
2025-03-26	49.620	49.860	49.120	49.300	46.801	130,055
2025-03-25	48.920	49.820	48.920	49.620	47.105	203,282
2025-03-24	48.220	49.020	48.220	48.930	46.450	447,506
2025-03-21	48.960	49.080	47.950	48.220	45.776	995,219
2025-03-20	48.490	49.140	48.240	49.130	46.639	214,958
2025-03-19	48.150	48.570	48.080	48.540	46.079	169,278
2025-03-18	47.970	48.170	47.560	48.170	45.728	190,582
2025-03-17	47.780	48.310	47.590	48.000	45.567	351,915
2025-03-14	48.180	48.200	47.810	48.000	45.567	200,701
2025-03-13	47.980	48.370	47.980	48.260	45.814	211,236
2025-03-12	47.130	48.080	46.950	47.930	45.500	117,321
2025-03-11	47.520	47.720	46.810	47.230	44.836	343,042
2025-03-10	48.080	48.460	47.340	47.570	45.158	312,312
2025-03-07	47.620	48.450	47.590	48.110	45.671	214,597
2025-03-06	47.990	48.040	47.440	47.740	45.320	277,764
2025-03-05	47.660	48.180	47.340	48.170	45.728	301,111
2025-03-04	47.950	48.010	47.000	47.920	45.491	393,692
2025-03-03	47.070	48.250	46.780	48.010	45.576	313,594
2025-02-28	46.560	47.250	46.450	47.080	44.693	550,310
2025-02-27	47.500	48.500	46.430	46.500	44.143	428,873
2025-02-26	48.730	48.960	48.120	48.590	45.648	184,742
2025-02-25	48.170	48.570	47.850	48.530	45.592	258,644
2025-02-24	48.430	48.710	48.080	48.170	45.254	118,130
2025-02-21	47.930	48.420	47.930	48.370	45.442	117,008
2025-02-20	47.920	48.060	47.420	47.950	45.047	135,583
2025-02-19	46.880	48.000	46.820	47.960	45.056	237,884
2025-02-18	47.160	47.210	46.690	46.890	44.051	340,967
2025-02-14	47.710	48.160	46.900	47.110	44.258	248,814
2025-02-13	47.870	48.410	47.620	47.700	44.812	252,029

← NewerPage 7 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.