ATCO Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	46.770	47.750	46.770	47.710	44.822	217,620
2025-02-11	47.120	47.490	46.880	46.970	44.126	164,005
2025-02-10	47.130	47.410	47.070	47.250	44.389	157,158
2025-02-07	46.720	47.270	46.620	47.230	44.371	175,558
2025-02-06	46.960	46.960	46.260	46.810	43.976	239,617
2025-02-05	46.520	47.230	46.500	46.770	43.939	288,294
2025-02-04	46.050	46.340	45.770	46.300	43.497	597,165
2025-02-03	44.420	46.510	44.420	46.020	43.234	180,497
2025-01-31	46.370	46.450	46.010	46.230	43.431	281,834
2025-01-30	45.940	46.660	45.840	46.390	43.582	147,551
2025-01-29	45.640	46.190	45.570	45.750	42.980	231,719
2025-01-28	46.770	46.960	45.820	45.970	43.187	162,496
2025-01-27	46.500	46.890	46.120	46.760	43.929	377,424
2025-01-24	47.000	47.210	46.480	46.650	43.826	152,467
2025-01-23	46.910	47.450	46.800	47.160	44.305	175,884
2025-01-22	47.360	47.360	46.740	46.930	44.089	164,015
2025-01-21	46.730	47.500	46.720	47.440	44.568	135,793
2025-01-20	47.250	47.330	46.790	46.910	44.070	48,616
2025-01-17	46.850	47.420	46.850	47.320	44.455	171,529
2025-01-16	45.760	47.000	45.070	46.900	44.061	180,072
2025-01-15	46.110	46.130	45.510	45.970	43.187	143,772
2025-01-14	46.360	46.360	45.640	45.790	43.018	274,100
2025-01-13	46.910	46.910	45.720	46.280	43.478	309,253
2025-01-10	47.000	47.070	46.540	47.020	44.173	290,985
2025-01-09	47.120	47.310	47.000	47.110	44.258	54,734
2025-01-08	47.500	47.500	46.930	47.220	44.361	88,716
2025-01-07	46.720	47.620	46.510	47.500	44.624	163,027
2025-01-06	47.330	47.400	46.500	46.650	43.826	254,536
2025-01-03	47.070	47.540	47.070	47.400	44.530	181,897
2025-01-02	47.590	47.800	46.980	47.090	44.239	121,206
2024-12-31	47.390	48.070	47.360	47.580	44.699	269,393
2024-12-30	47.350	47.540	47.080	47.420	44.549	89,449
2024-12-27	47.330	47.720	47.330	47.530	44.652	168,280
2024-12-24	47.420	47.535	46.920	47.420	44.549	75,693
2024-12-23	47.000	47.250	46.335	46.900	44.061	201,784
2024-12-20	46.570	48.040	46.450	47.250	44.389	1,019,397
2024-12-19	46.700	47.170	46.280	46.830	43.995	239,123
2024-12-18	47.150	47.485	46.680	46.860	44.023	213,983
2024-12-17	47.970	48.230	47.110	47.400	44.530	238,219
2024-12-16	47.820	48.420	47.780	48.250	45.329	165,358
2024-12-13	48.010	48.170	47.780	47.970	45.066	85,815
2024-12-12	48.310	48.605	48.000	48.060	45.150	108,583
2024-12-11	48.860	49.250	48.290	48.400	45.470	127,763
2024-12-10	48.400	49.010	48.240	48.900	45.940	137,448
2024-12-09	49.020	49.310	48.150	48.500	45.564	179,830
2024-12-06	49.410	49.670	48.950	49.200	46.221	312,434
2024-12-05	49.920	50.670	49.550	49.570	46.569	149,486
2024-12-04	50.260	50.550	49.990	50.480	46.964	188,319
2024-12-03	49.400	50.315	49.400	50.190	46.694	173,546
2024-12-02	49.000	49.310	48.610	49.230	45.801	222,123
2024-11-29	48.790	49.280	48.000	49.140	45.717	183,851
2024-11-28	48.820	49.140	48.560	48.810	45.410	35,676
2024-11-27	48.830	49.210	48.640	48.790	45.391	173,499
2024-11-26	48.720	48.910	48.330	48.840	45.438	152,436
2024-11-25	49.330	49.560	48.720	48.810	45.410	186,633
2024-11-22	49.310	49.660	49.160	49.300	45.866	132,261
2024-11-21	48.290	49.450	48.210	49.310	45.875	183,688
2024-11-20	48.320	48.550	48.040	48.340	44.973	134,381
2024-11-19	47.740	48.460	47.530	48.380	45.010	300,558
2024-11-18	48.400	48.990	47.770	47.930	44.591	350,220

← NewerPage 8 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.