ATCO Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	48.400	48.990	47.770	47.930	44.591	350,220
2024-11-15	48.590	49.100	48.140	48.550	45.168	150,644
2024-11-14	47.470	48.510	47.320	48.340	44.973	167,681
2024-11-13	47.550	47.690	47.230	47.470	44.163	137,897
2024-11-12	47.290	47.770	46.620	47.550	44.238	165,571
2024-11-11	47.650	48.030	47.390	47.390	44.089	71,180
2024-11-08	47.310	47.830	47.310	47.700	44.377	83,863
2024-11-07	47.370	47.630	46.890	47.480	44.173	157,014
2024-11-06	47.740	47.930	47.000	47.070	43.791	184,024
2024-11-05	47.500	48.070	47.360	48.030	44.684	136,535
2024-11-04	47.340	47.930	47.300	47.450	44.145	64,904
2024-11-01	48.180	48.250	47.350	47.660	44.340	111,872
2024-10-31	48.440	48.950	48.260	48.320	44.954	153,936
2024-10-30	48.300	48.560	48.300	48.490	45.112	92,622
2024-10-29	48.630	48.630	48.100	48.370	45.001	202,850
2024-10-28	48.410	48.750	48.400	48.640	45.252	118,630
2024-10-25	48.380	48.490	48.120	48.330	44.963	95,745
2024-10-24	48.460	48.650	47.900	48.270	44.908	108,877
2024-10-23	48.790	48.900	48.280	48.490	45.112	88,179
2024-10-22	48.290	48.850	48.180	48.750	45.354	103,634
2024-10-21	48.980	49.010	48.370	48.550	45.168	158,299
2024-10-18	49.070	49.210	48.850	48.980	45.568	87,324
2024-10-17	49.000	49.315	48.770	49.130	45.708	86,461
2024-10-16	48.800	49.310	48.070	49.100	45.680	101,693
2024-10-15	47.910	48.890	47.910	48.800	45.401	193,795
2024-10-11	47.620	48.000	47.620	47.900	44.563	184,993
2024-10-10	47.680	48.190	47.530	47.670	44.349	74,818
2024-10-09	47.840	48.100	47.720	47.800	44.470	114,040
2024-10-08	47.680	47.940	47.580	47.850	44.517	111,107
2024-10-07	48.070	48.070	47.360	47.690	44.368	145,637
2024-10-04	47.830	48.330	47.480	48.300	44.935	141,102
2024-10-03	48.310	48.390	47.740	47.910	44.573	119,401
2024-10-02	47.820	48.350	47.620	48.270	44.908	108,670
2024-10-01	47.870	48.320	47.660	48.060	44.712	161,122
2024-09-30	48.100	48.240	47.680	47.900	44.563	105,313
2024-09-27	48.120	48.720	48.120	48.230	44.870	274,322
2024-09-26	47.410	48.400	47.410	48.180	44.824	328,715
2024-09-25	46.210	47.630	46.210	47.490	44.182	378,592
2024-09-24	45.570	46.430	45.570	46.220	43.000	201,160
2024-09-23	45.140	45.910	45.000	45.740	42.554	461,856
2024-09-20	45.250	45.850	44.990	45.200	42.051	378,556
2024-09-19	45.790	45.850	44.890	45.190	42.042	185,208
2024-09-18	46.260	46.510	45.630	45.870	42.675	141,300
2024-09-17	46.370	46.590	46.090	46.310	43.084	189,669
2024-09-16	46.300	46.460	46.060	46.410	43.177	185,890
2024-09-13	45.820	46.420	45.790	46.160	42.944	116,020
2024-09-12	45.470	45.940	45.290	45.860	42.665	143,810
2024-09-11	44.970	45.600	44.820	45.540	42.368	286,377
2024-09-10	45.150	45.370	44.880	45.170	42.023	189,406
2024-09-09	44.980	45.510	44.980	45.170	42.023	218,658
2024-09-06	45.790	45.890	44.720	44.880	41.754	289,491
2024-09-05	45.930	46.140	45.610	45.780	42.591	150,134
2024-09-04	45.610	46.280	45.610	46.050	42.386	174,389
2024-09-03	45.750	45.850	45.435	45.670	42.037	319,653
2024-08-30	45.070	45.540	45.040	45.470	41.852	165,659
2024-08-29	44.960	45.140	44.820	45.070	41.484	122,601
2024-08-28	45.150	45.180	44.560	44.980	41.401	235,686
2024-08-27	45.020	45.150	44.690	45.120	41.530	178,984
2024-08-26	45.000	45.260	44.830	45.050	41.466	193,669
2024-08-23	44.570	45.130	44.460	44.960	41.383	240,119

← NewerPage 9 of 21 · 1,255 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.