Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Toronto - Delayed Quote CAD

ATCO Ltd. (ACO-X.TO)

Compare
50.23
+0.56
+(1.13%)
At close: April 17 at 4:00:00 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202549.7150.5549.7150.2350.23161,800
Apr 16, 202550.0150.3249.6349.6749.67143,600
Apr 15, 202548.9350.1648.9150.0050.00134,700
Apr 14, 202548.5349.8548.5348.9448.94180,400
Apr 11, 202547.8148.6947.5248.5748.57133,500
Apr 10, 202547.6448.0046.9847.6947.69150,200
Apr 9, 202547.8848.1446.6747.9047.90320,000
Apr 8, 202549.3449.9448.0848.3448.34204,800
Apr 7, 202549.0549.8048.0648.7148.71230,400
Apr 4, 202551.0151.5249.8250.2150.21290,200
Apr 3, 202550.0051.6749.7651.3751.37230,700
Apr 2, 202550.2050.8249.9550.5250.52198,400
Apr 1, 202550.0050.6149.8350.4150.41216,600
Mar 31, 202549.9550.5749.7850.1250.12221,600
Mar 28, 202549.2550.1149.0349.9449.94295,400
Mar 27, 202549.2849.4849.0049.0549.05120,800
Mar 26, 202549.6249.8649.1249.3049.30130,100
Mar 25, 202548.9249.8248.9249.6249.62203,300
Mar 24, 202548.2249.0248.2248.9348.93447,500
Mar 21, 202548.9649.0847.9548.2248.22995,200
Mar 20, 202548.4949.1448.2449.1349.13215,000
Mar 19, 202548.1548.5748.0848.5448.54169,300
Mar 18, 202547.9748.1747.5648.1748.17190,600
Mar 17, 202547.7848.3147.5948.0048.00351,900
Mar 14, 202548.1848.2047.8148.0048.00200,700
Mar 13, 202547.9848.3747.9848.2648.26211,200
Mar 12, 202547.1348.0846.9547.9347.93117,300
Mar 11, 202547.5247.7246.8147.2347.23343,000
Mar 10, 202548.0848.4647.3447.5747.57312,300
Mar 7, 202547.6248.4547.5948.1148.11214,600
Mar 6, 202547.9948.0447.4447.7447.74277,800
Mar 5, 202547.6648.1847.3448.1748.17301,100
Mar 4, 202547.9548.0147.0047.9247.92393,700
Mar 3, 202547.0748.2546.7848.0148.01313,600
Feb 28, 202546.5647.2546.4547.0847.08550,300
Feb 27, 2025 0.504 Dividend
Feb 27, 202547.5048.5046.4346.5046.50428,900
Feb 26, 202548.7348.9648.1248.5948.09184,700
Feb 25, 202548.1748.5747.8548.5348.03258,600
Feb 24, 202548.4348.7148.0848.1747.67118,100
Feb 21, 202547.9348.4247.9348.3747.87117,000
Feb 20, 202547.9248.0647.4247.9547.45135,600
Feb 19, 202546.8848.0046.8247.9647.46237,900
Feb 18, 202547.1647.2146.6946.8946.40341,000
Feb 14, 202547.7148.1646.9047.1146.62248,800
Feb 13, 202547.8748.4147.6247.7047.21252,000
Feb 12, 202546.7747.7546.7747.7147.22217,600
Feb 11, 202547.1247.4946.8846.9746.48164,000
Feb 10, 202547.1347.4147.0747.2546.76157,200
Feb 7, 202546.7247.2746.6247.2346.74175,600
Feb 6, 202546.9646.9646.2646.8146.32239,600
Feb 5, 202546.5247.2346.5046.7746.28288,300
Feb 4, 202546.0546.3445.7746.3045.82597,200
Feb 3, 202544.4246.5144.4246.0245.54180,500
Jan 31, 202546.3746.4546.0146.2345.75281,800
Jan 30, 202545.9446.6645.8446.3945.91147,600
Jan 29, 202545.6446.1945.5745.7545.28231,700
Jan 28, 202546.7746.9645.8245.9745.49162,500
Jan 27, 202546.5046.8946.1246.7646.27377,400
Jan 24, 202547.0047.2146.4846.6546.17152,500
Jan 23, 202546.9147.4546.8047.1646.67175,900
Jan 22, 202547.3647.3646.7446.9346.44164,000
Jan 21, 202546.7347.5046.7247.4446.95135,800
Jan 20, 202547.2547.3346.7946.9146.4248,600
Jan 17, 202546.8547.4246.8547.3246.83171,500
Jan 16, 202545.7647.0045.0746.9046.41180,100
Jan 15, 202546.1146.1345.5145.9745.49143,800
Jan 14, 202546.3646.3645.6445.7945.32274,100
Jan 13, 202546.9146.9145.7246.2845.80309,300
Jan 10, 202547.0047.0746.5447.0246.53291,000
Jan 9, 202547.1247.3147.0047.1146.6254,700
Jan 8, 202547.5047.5046.9347.2246.7388,700
Jan 7, 202546.7247.6246.5147.5047.01163,000
Jan 6, 202547.3347.4046.5046.6546.17254,500
Jan 3, 202547.0747.5447.0747.4046.91181,900
Jan 2, 202547.5947.8046.9847.0946.60121,200
Dec 31, 202447.3948.0747.3647.5847.09269,400
Dec 30, 202447.3547.5447.0847.4246.9389,400
Dec 27, 202447.3347.7247.3347.5347.04168,300
Dec 24, 202447.4247.5446.9247.4246.9375,700
Dec 23, 202447.0047.2546.3446.9046.41201,800
Dec 20, 202446.5748.0446.4547.2546.761,019,400
Dec 19, 202446.7047.1746.2846.8346.34239,100
Dec 18, 202447.1547.4946.6846.8646.37214,000
Dec 17, 202447.9748.2347.1147.4046.91238,200
Dec 16, 202447.8248.4247.7848.2547.75165,400
Dec 13, 202448.0148.1747.7847.9747.4785,800
Dec 12, 202448.3148.6148.0048.0647.56108,600
Dec 11, 202448.8649.2548.2948.4047.90127,800
Dec 10, 202448.4049.0148.2448.9048.39137,400
Dec 9, 202449.0249.3148.1548.5048.00179,800
Dec 6, 202449.4149.6748.9549.2048.69312,400
Dec 5, 2024 0.49 Dividend
Dec 5, 202449.9250.6749.5549.5749.06149,500
Dec 4, 202450.2650.5549.9950.4849.47188,300
Dec 3, 202449.4050.3249.4050.1949.19173,500
Dec 2, 202449.0049.3148.6149.2348.25222,100
Nov 29, 202448.7949.2848.0049.1448.16183,900
Nov 28, 202448.8249.1448.5648.8147.8335,700
Nov 27, 202448.8349.2148.6448.7947.82173,500
Nov 26, 202448.7248.9148.3348.8447.86152,400
Nov 25, 202449.3349.5648.7248.8147.83186,600
Nov 22, 202449.3149.6649.1649.3048.32132,300
Nov 21, 202448.2949.4548.2149.3148.32183,700
Nov 20, 202448.3248.5548.0448.3447.37134,400
Nov 19, 202447.7448.4647.5348.3847.41300,600
Nov 18, 202448.4048.9947.7747.9346.97350,200
Nov 15, 202448.5949.1048.1448.5547.58150,600
Nov 14, 202447.4748.5147.3248.3447.37167,700
Nov 13, 202447.5547.6947.2347.4746.52137,900
Nov 12, 202447.2947.7746.6247.5546.60165,600
Nov 11, 202447.6548.0347.3947.3946.4471,200
Nov 8, 202447.3147.8347.3147.7046.7583,900
Nov 7, 202447.3747.6346.8947.4846.53157,000
Nov 6, 202447.7447.9347.0047.0746.13184,000
Nov 5, 202447.5048.0747.3648.0347.07136,500
Nov 4, 202447.3447.9347.3047.4546.5064,900
Nov 1, 202448.1848.2547.3547.6646.71111,900
Oct 31, 202448.4448.9548.2648.3247.35153,900
Oct 30, 202448.3048.5648.3048.4947.5292,600
Oct 29, 202448.6348.6348.1048.3747.40202,900
Oct 28, 202448.4148.7548.4048.6447.67118,600
Oct 25, 202448.3848.4948.1248.3347.3695,700
Oct 24, 202448.4648.6547.9048.2747.31108,900
Oct 23, 202448.7948.9048.2848.4947.5288,200
Oct 22, 202448.2948.8548.1848.7547.78103,600
Oct 21, 202448.9849.0148.3748.5547.58158,300
Oct 18, 202449.0749.2148.8548.9848.0087,300
Oct 17, 202449.0049.3248.7749.1348.1586,500
Oct 16, 202448.8049.3148.0749.1048.12101,700
Oct 15, 202447.9148.8947.9148.8047.83193,800
Oct 11, 202447.6248.0047.6247.9046.94185,000
Oct 10, 202447.6848.1947.5347.6746.7274,800
Oct 9, 202447.8448.1047.7247.8046.85114,000
Oct 8, 202447.6847.9447.5847.8546.89111,100
Oct 7, 202448.0748.0747.3647.6946.74145,600
Oct 4, 202447.8348.3347.4848.3047.34141,400
Oct 3, 202448.3148.3947.7447.9146.95119,400
Oct 2, 202447.8248.3547.6248.2747.31108,700
Oct 1, 202447.8748.3247.6648.0647.10161,100
Sep 30, 202448.1048.2447.6847.9046.94105,300
Sep 27, 202448.1248.7248.1248.2347.27274,300
Sep 26, 202447.4148.4047.4148.1847.22328,700
Sep 25, 202446.2147.6346.2147.4946.54378,600
Sep 24, 202445.5746.4345.5746.2245.30201,200
Sep 23, 202445.1445.9145.0045.7444.83461,900
Sep 20, 202445.2545.8544.9945.2044.30378,600
Sep 19, 202445.7945.8544.8945.1944.29185,200
Sep 18, 202446.2646.5145.6345.8744.95141,300
Sep 17, 202446.3746.5946.0946.3145.38189,700
Sep 16, 202446.3046.4646.0646.4145.48185,900
Sep 13, 202445.8246.4245.7946.1645.24116,000
Sep 12, 202445.4745.9445.2945.8644.94143,800
Sep 11, 202444.9745.6044.8245.5444.63286,400
Sep 10, 202445.1545.3744.8845.1744.27189,400
Sep 9, 202444.9845.5144.9845.1744.27218,700
Sep 6, 202445.7945.8944.7244.8843.98289,500
Sep 5, 2024 0.49 Dividend
Sep 5, 202445.9346.1445.6145.7844.87150,100
Sep 4, 202445.6146.2845.6146.0544.65174,400
Sep 3, 202445.7545.8545.4445.6744.28319,700
Aug 30, 202445.0745.5445.0445.4744.09165,700
Aug 29, 202444.9645.1444.8245.0743.70122,600
Aug 28, 202445.1545.1844.5644.9843.61235,700
Aug 27, 202445.0245.1544.6945.1243.75179,000
Aug 26, 202445.0045.2644.8345.0543.68193,700
Aug 23, 202444.5745.1344.4644.9643.59240,100
Aug 22, 202444.3744.7644.3744.5043.15155,800
Aug 21, 202444.5744.6944.2444.3543.00193,500
Aug 20, 202444.3444.7244.2344.6243.26100,100
Aug 19, 202444.5944.6444.3844.4143.06211,300
Aug 16, 202444.3844.7544.3044.5643.21121,000
Aug 15, 202444.2944.6044.1844.4843.13127,700
Aug 14, 202444.4444.7544.0844.3242.97285,500
Aug 13, 202443.9944.6443.9444.5743.21221,600
Aug 12, 202443.5144.1443.3843.9542.61236,200
Aug 9, 202443.3743.7242.9943.5542.23174,200
Aug 8, 202443.1443.6742.9343.3742.05419,300
Aug 7, 202443.6643.8343.0743.1341.82315,600
Aug 6, 202443.0043.6042.4843.4942.17325,400
Aug 2, 202443.4443.8843.1343.4942.17187,700
Aug 1, 202442.9643.7442.7143.4042.08218,700
Jul 31, 202442.5643.2542.3842.8341.53214,900
Jul 30, 202442.1142.8742.1142.5041.21169,100
Jul 29, 202442.4042.5542.0742.1340.85243,300
Jul 26, 202441.8942.5541.7042.4241.13137,900
Jul 25, 202441.5742.1541.4341.7440.47243,400
Jul 24, 202440.6341.9840.5741.6440.37321,900
Jul 23, 202440.1840.6340.0140.5039.27107,500
Jul 22, 202440.0040.3740.0040.1838.96215,100
Jul 19, 202439.8040.0139.7139.9338.7258,200
Jul 18, 202439.7640.0039.5439.8538.64146,100
Jul 17, 202439.4840.0739.3839.7238.51111,300
Jul 16, 202439.3239.5539.1939.4438.2484,600
Jul 15, 202439.5239.7039.3039.3838.18105,700
Jul 12, 202439.9839.9839.6039.7038.4989,000
Jul 11, 202439.5839.8539.3639.7338.52152,600
Jul 10, 202439.1339.5839.0439.4738.27176,800
Jul 9, 202439.0939.2938.9238.9737.79118,700
Jul 8, 202439.2539.5438.9839.1938.00138,300
Jul 5, 202439.5239.9039.3039.3038.11184,500
Jul 4, 202438.6839.7038.6839.5338.33132,100
Jul 3, 202438.7039.2738.4238.7637.58126,600
Jul 2, 202438.9339.0838.3638.6837.50258,200
Jun 28, 202438.9039.2138.7238.9737.7996,800
Jun 27, 202438.5038.9238.4938.8437.66219,200
Jun 26, 202438.6338.7538.4538.4737.30155,400
Jun 25, 202438.9638.9838.6838.8037.62230,100
Jun 24, 202438.4639.0038.4238.9737.79428,300
Jun 21, 202438.3838.5938.1338.4837.31540,700
Jun 20, 202438.8538.9538.3338.3537.18485,100
Jun 19, 202438.5939.0438.5938.8937.71120,200
Jun 18, 202438.3938.9438.2638.7137.53155,100
Jun 17, 202439.2039.3138.4438.6137.44347,600
Jun 14, 202439.5439.5439.0939.4338.23305,700
Jun 13, 202439.5439.8939.5039.7838.57121,600
Jun 12, 202440.2140.2539.5039.6238.42138,300
Jun 11, 202439.9940.2939.8839.9138.70218,600
Jun 10, 202440.1240.3740.0340.2339.01272,000
Jun 7, 202440.0240.4939.9440.2539.03215,800
Jun 6, 202440.2440.5540.1940.3339.10184,300
Jun 5, 202439.9940.4339.9940.4039.17145,200
Jun 4, 202440.0240.2939.8340.0038.78192,800
Jun 3, 202439.5240.1739.5240.0638.84344,800
May 31, 202439.3239.5739.2439.5238.32346,400
May 30, 2024 0.49 Dividend
May 30, 202439.3039.4639.1639.2238.03193,500
May 29, 202439.7839.9739.6239.7138.03223,900
May 28, 202440.4940.4939.9440.0638.36191,500
May 27, 202440.4640.7040.3840.5538.83122,100
May 24, 202440.4240.5940.1140.5038.78202,600
May 23, 202440.7440.7440.1040.3838.67263,700
May 22, 202440.9541.1740.7040.7539.02212,000
May 21, 202440.6340.9940.6140.9439.21244,400
May 17, 202440.8140.9140.3640.6638.94211,900
May 16, 202440.6440.8940.6140.7739.04131,500
May 15, 202440.8640.8640.5340.6438.92154,100
May 14, 202440.5840.7440.4740.5538.83202,400
May 13, 202440.5040.8640.3640.5738.85251,200
May 10, 202440.0540.5640.0140.4738.76233,600
May 9, 202439.8339.9939.5739.9338.24167,000
May 8, 202438.8739.9638.8539.8238.13308,100
May 7, 202438.3139.1238.2239.1037.44280,100
May 6, 202437.9238.3137.8238.2636.64303,000
May 3, 202438.1238.2537.5237.8036.20309,900
May 2, 202437.4837.9237.4837.8036.20169,800
May 1, 202437.5737.8737.1137.6136.02162,200
Apr 30, 202437.6637.8937.3437.5735.98153,500
Apr 29, 202437.8138.0437.4637.6736.07171,400
Apr 26, 202437.7838.1737.6337.7336.13168,500
Apr 25, 202436.8037.8236.6537.7736.17275,200
Apr 24, 202436.5837.0036.5836.8735.31151,200
Apr 23, 202436.3436.9736.3136.7735.21202,700
Apr 22, 202436.6036.7036.2936.4234.88195,000
Apr 19, 202436.1636.6936.1436.5735.02111,300
Apr 18, 202435.8036.2335.7036.2134.68198,900
Apr 17, 202435.9536.0335.5635.6534.14136,300

Related Tickers

CU.TO Canadian Utilities Limited
37.60
+1.18%
 
BIP-UN.TO Brookfield Infrastructure Partners L.P.
38.64
-2.30%
 
AQN.TO Algonquin Power & Utilities Corp.
7.47
+2.33%
 
AQN Algonquin Power & Utilities Corp.
5.41
+2.66%
 
BIP Brookfield Infrastructure Partners L.P.
27.90
-2.21%
 
AES The AES Corporation
10.18
+2.21%
 
CU-PH.TO Canadian Utilities Limited
22.88
-1.00%
 
AQN-PD.TO Algonquin Power & Utilities Corp
24.06
0.00%
 
ENGI.VI Engie SA
18.70
+0.24%
 
AQN-PA.TO Algonquin Power & Utilities Corp
22.82
-0.39%