Toronto - Delayed Quote CAD

ATCO Ltd. (ACO-Y.TO)

Compare
49.99
0.00
(0.00%)
At close: January 8 at 2:48:21 PM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 49.99 49.99 49.99 49.99 49.99 -
Jan 9, 2025 49.99 49.99 49.99 49.99 49.99 -
Jan 8, 2025 48.50 50.00 48.50 49.99 49.99 1,500
Jan 7, 2025 48.00 48.00 48.00 48.00 48.00 -
Jan 6, 2025 48.00 48.00 48.00 48.00 48.00 200
Jan 3, 2025 48.90 48.90 48.90 48.90 48.90 -
Jan 2, 2025 48.90 48.90 48.90 48.90 48.90 -
Dec 31, 2024 48.90 48.90 48.90 48.90 48.90 -
Dec 30, 2024 48.90 48.90 48.90 48.90 48.90 -
Dec 27, 2024 48.90 48.90 48.90 48.90 48.90 -
Dec 24, 2024 48.90 48.90 48.90 48.90 48.90 -
Dec 23, 2024 48.90 48.90 48.90 48.90 48.90 -
Dec 20, 2024 48.90 48.90 48.90 48.90 48.90 100
Dec 19, 2024 48.95 48.95 48.95 48.95 48.95 -
Dec 18, 2024 48.95 48.95 48.95 48.95 48.95 100
Dec 17, 2024 49.50 49.50 49.50 49.50 49.50 200
Dec 16, 2024 51.48 51.48 51.48 51.48 51.48 200
Dec 13, 2024 50.48 50.48 50.48 50.48 50.48 -
Dec 12, 2024 50.48 50.48 50.48 50.48 50.48 -
Dec 11, 2024 50.48 50.48 50.48 50.48 50.48 100
Dec 10, 2024 51.50 51.50 51.50 51.50 51.50 -
Dec 9, 2024 51.50 51.50 51.50 51.50 51.50 -
Dec 6, 2024 51.50 51.50 51.50 51.50 51.50 100
Dec 5, 2024 0.49 Dividend
Dec 5, 2024 50.05 50.05 50.05 50.05 50.05 -
Dec 4, 2024 50.05 50.05 50.05 50.05 49.56 -
Dec 3, 2024 50.05 50.05 50.05 50.05 49.56 -
Dec 2, 2024 52.99 53.99 50.05 50.05 49.56 800
Nov 29, 2024 50.54 52.29 50.54 52.29 51.78 800
Nov 28, 2024 49.00 49.00 49.00 49.00 48.52 500
Nov 27, 2024 50.00 50.00 50.00 50.00 49.51 -
Nov 26, 2024 50.00 50.00 50.00 50.00 49.51 500
Nov 25, 2024 51.00 51.00 51.00 51.00 50.50 -
Nov 22, 2024 51.00 51.00 51.00 51.00 50.50 900
Nov 21, 2024 49.55 49.55 49.55 49.55 49.06 -
Nov 20, 2024 49.55 49.55 49.55 49.55 49.06 -
Nov 19, 2024 49.55 49.55 49.55 49.55 49.06 -
Nov 18, 2024 49.55 49.55 49.55 49.55 49.06 -
Nov 15, 2024 49.55 49.55 49.55 49.55 49.06 200
Nov 14, 2024 49.00 49.00 49.00 49.00 48.52 2,400
Nov 13, 2024 49.10 49.10 49.10 49.10 48.62 -
Nov 12, 2024 49.10 49.10 49.10 49.10 48.62 -
Nov 11, 2024 49.10 49.10 49.10 49.10 48.62 -
Nov 8, 2024 49.10 49.10 49.10 49.10 48.62 -
Nov 7, 2024 49.10 49.10 49.10 49.10 48.62 -
Nov 6, 2024 49.11 49.11 49.10 49.10 48.62 300
Nov 5, 2024 49.10 49.10 49.10 49.10 48.62 -
Nov 4, 2024 49.10 49.10 49.10 49.10 48.62 100
Nov 1, 2024 51.00 51.00 51.00 51.00 50.50 -
Oct 31, 2024 51.00 51.00 51.00 51.00 50.50 -
Oct 30, 2024 51.00 51.00 51.00 51.00 50.50 -
Oct 29, 2024 51.00 51.00 51.00 51.00 50.50 -
Oct 28, 2024 51.00 51.00 51.00 51.00 50.50 -
Oct 25, 2024 51.00 51.00 51.00 51.00 50.50 -
Oct 24, 2024 51.00 51.00 51.00 51.00 50.50 -
Oct 23, 2024 51.00 51.00 51.00 51.00 50.50 -
Oct 22, 2024 51.00 51.00 51.00 51.00 50.50 100
Oct 21, 2024 51.00 51.00 51.00 51.00 50.50 -
Oct 18, 2024 51.00 51.00 51.00 51.00 50.50 500
Oct 17, 2024 53.28 53.28 51.00 51.00 50.50 700
Oct 16, 2024 51.61 51.61 51.61 51.61 51.10 -
Oct 15, 2024 50.88 52.90 50.88 51.61 51.10 600
Oct 11, 2024 46.80 46.80 46.80 46.80 46.34 -
Oct 10, 2024 46.80 46.80 46.80 46.80 46.34 -
Oct 9, 2024 46.80 46.80 46.80 46.80 46.34 -
Oct 8, 2024 46.80 46.80 46.80 46.80 46.34 -
Oct 7, 2024 46.80 46.80 46.80 46.80 46.34 -
Oct 4, 2024 46.80 46.80 46.80 46.80 46.34 -
Oct 3, 2024 46.80 46.80 46.80 46.80 46.34 -
Oct 2, 2024 46.80 46.80 46.80 46.80 46.34 -
Oct 1, 2024 46.80 46.80 46.80 46.80 46.34 -
Sep 30, 2024 46.80 46.80 46.80 46.80 46.34 -
Sep 27, 2024 46.80 46.80 46.80 46.80 46.34 -
Sep 26, 2024 46.80 46.80 46.80 46.80 46.34 -
Sep 25, 2024 46.80 46.80 46.80 46.80 46.34 -
Sep 24, 2024 46.80 46.80 46.80 46.80 46.34 -
Sep 23, 2024 46.80 46.80 46.80 46.80 46.34 -
Sep 20, 2024 46.80 46.80 46.80 46.80 46.34 -
Sep 19, 2024 46.80 46.80 46.80 46.80 46.34 -
Sep 18, 2024 46.80 46.80 46.80 46.80 46.34 -
Sep 17, 2024 46.80 46.80 46.80 46.80 46.34 -
Sep 16, 2024 46.80 46.80 46.80 46.80 46.34 -
Sep 13, 2024 46.80 46.80 46.80 46.80 46.34 -
Sep 12, 2024 46.80 46.80 46.80 46.80 46.34 -
Sep 11, 2024 46.80 46.80 46.80 46.80 46.34 -
Sep 10, 2024 46.80 46.80 46.80 46.80 46.34 -
Sep 9, 2024 45.25 46.80 45.25 46.80 46.34 500
Sep 6, 2024 46.50 46.50 46.50 46.50 46.04 -
Sep 5, 2024 0.49 Dividend
Sep 5, 2024 46.50 46.50 46.50 46.50 46.04 -
Sep 4, 2024 46.50 46.50 46.50 46.50 45.56 -
Sep 3, 2024 46.50 46.50 46.50 46.50 45.56 600
Aug 30, 2024 45.70 45.70 45.70 45.70 44.78 -
Aug 29, 2024 45.70 45.70 45.70 45.70 44.78 -
Aug 28, 2024 45.70 45.70 45.70 45.70 44.78 -
Aug 27, 2024 45.70 45.70 45.70 45.70 44.78 -
Aug 26, 2024 45.70 45.70 45.70 45.70 44.78 -
Aug 23, 2024 45.19 45.70 45.19 45.70 44.78 300
Aug 22, 2024 45.01 46.34 45.01 46.34 45.40 300
Aug 21, 2024 45.01 45.01 45.01 45.01 44.10 -
Aug 20, 2024 45.01 45.01 45.01 45.01 44.10 -
Aug 19, 2024 45.01 45.01 45.01 45.01 44.10 -
Aug 16, 2024 44.90 45.01 44.90 45.01 44.10 1,100
Aug 15, 2024 44.60 44.60 44.60 44.60 43.70 -
Aug 14, 2024 44.71 44.71 44.60 44.60 43.70 2,300
Aug 13, 2024 46.52 46.52 46.52 46.52 45.58 -
Aug 12, 2024 46.52 46.52 46.52 46.52 45.58 -
Aug 9, 2024 46.52 46.52 46.52 46.52 45.58 -
Aug 8, 2024 46.52 46.52 46.52 46.52 45.58 200
Aug 7, 2024 44.25 44.25 44.25 44.25 43.36 500
Aug 6, 2024 44.25 44.25 44.25 44.25 43.36 500
Aug 2, 2024 44.25 44.25 44.25 44.25 43.36 -
Aug 1, 2024 44.25 44.25 44.25 44.25 43.36 -
Jul 31, 2024 44.25 44.25 44.25 44.25 43.36 -
Jul 30, 2024 44.24 44.25 44.24 44.25 43.36 700
Jul 29, 2024 41.00 41.00 41.00 41.00 40.17 -
Jul 26, 2024 41.00 41.00 41.00 41.00 40.17 -
Jul 25, 2024 41.00 41.00 41.00 41.00 40.17 -
Jul 24, 2024 41.00 41.00 41.00 41.00 40.17 -
Jul 23, 2024 41.00 41.00 41.00 41.00 40.17 -
Jul 22, 2024 41.00 41.00 41.00 41.00 40.17 -
Jul 19, 2024 41.00 41.00 41.00 41.00 40.17 -
Jul 18, 2024 41.00 41.00 41.00 41.00 40.17 -
Jul 17, 2024 41.00 41.00 41.00 41.00 40.17 -
Jul 16, 2024 41.00 41.00 41.00 41.00 40.17 -
Jul 15, 2024 41.00 41.00 41.00 41.00 40.17 -
Jul 12, 2024 41.00 41.00 41.00 41.00 40.17 100
Jul 11, 2024 41.00 41.00 41.00 41.00 40.17 -
Jul 10, 2024 41.00 41.00 41.00 41.00 40.17 -
Jul 9, 2024 41.00 41.00 41.00 41.00 40.17 -
Jul 8, 2024 40.74 41.00 40.74 41.00 40.17 200
Jul 5, 2024 40.34 40.34 40.34 40.34 39.52 -
Jul 4, 2024 40.34 40.34 40.34 40.34 39.52 100
Jul 3, 2024 40.34 40.34 40.34 40.34 39.52 500
Jul 2, 2024 40.34 40.34 40.34 40.34 39.52 -
Jun 28, 2024 40.34 40.34 40.34 40.34 39.52 -
Jun 27, 2024 40.34 40.34 40.34 40.34 39.52 -
Jun 26, 2024 40.34 40.34 40.34 40.34 39.52 -
Jun 25, 2024 40.34 40.34 40.34 40.34 39.52 -
Jun 24, 2024 40.75 40.75 40.34 40.34 39.52 800
Jun 21, 2024 42.00 42.00 42.00 42.00 41.15 59,200
Jun 20, 2024 40.00 40.00 40.00 40.00 39.19 8,600
Jun 19, 2024 40.01 41.00 39.75 39.75 38.95 5,400
Jun 18, 2024 40.05 40.05 40.05 40.05 39.24 2,000
Jun 17, 2024 42.00 42.00 42.00 42.00 41.15 -
Jun 14, 2024 42.00 42.00 42.00 42.00 41.15 -
Jun 13, 2024 41.02 42.00 41.02 42.00 41.15 3,800
Jun 12, 2024 43.00 43.00 43.00 43.00 42.13 100
Jun 11, 2024 43.00 43.00 43.00 43.00 42.13 -
Jun 10, 2024 43.00 43.00 43.00 43.00 42.13 200
Jun 7, 2024 44.00 44.00 44.00 44.00 43.11 -
Jun 6, 2024 44.00 44.00 44.00 44.00 43.11 -
Jun 5, 2024 44.00 44.00 44.00 44.00 43.11 -
Jun 4, 2024 44.00 44.00 44.00 44.00 43.11 -
Jun 3, 2024 44.00 44.00 44.00 44.00 43.11 500
May 31, 2024 44.00 44.00 44.00 44.00 43.11 1,300
May 30, 2024 0.49 Dividend
May 30, 2024 44.00 44.00 44.00 44.00 43.11 -
May 29, 2024 44.00 44.00 44.00 44.00 42.63 1,200
May 28, 2024 44.00 44.00 44.00 44.00 42.63 100
May 27, 2024 43.99 44.00 43.99 44.00 42.63 1,000
May 24, 2024 42.50 42.50 42.50 42.50 41.18 -
May 23, 2024 42.50 42.50 42.50 42.50 41.18 -
May 22, 2024 42.50 42.50 42.50 42.50 41.18 -
May 21, 2024 42.50 42.50 42.50 42.50 41.18 -
May 17, 2024 42.50 42.50 42.50 42.50 41.18 -
May 16, 2024 42.50 42.50 42.50 42.50 41.18 -
May 15, 2024 42.50 42.50 42.50 42.50 41.18 -
May 14, 2024 42.50 42.50 42.50 42.50 41.18 1,500
May 13, 2024 42.50 42.50 42.50 42.50 41.18 -
May 10, 2024 42.80 43.25 42.50 42.50 41.18 4,600
May 9, 2024 42.90 42.90 42.90 42.90 41.56 100
May 8, 2024 42.50 42.50 42.50 42.50 41.18 -
May 7, 2024 42.50 42.50 42.50 42.50 41.18 -
May 6, 2024 39.15 43.50 39.15 42.50 41.18 1,400
May 3, 2024 38.50 38.50 38.50 38.50 37.30 -
May 2, 2024 38.50 38.50 38.50 38.50 37.30 -
May 1, 2024 38.50 38.50 38.50 38.50 37.30 -
Apr 30, 2024 38.50 38.50 38.50 38.50 37.30 -
Apr 29, 2024 38.50 38.50 38.50 38.50 37.30 -
Apr 26, 2024 38.50 38.50 38.50 38.50 37.30 -
Apr 25, 2024 38.50 38.50 38.50 38.50 37.30 -
Apr 24, 2024 38.50 38.50 38.50 38.50 37.30 -
Apr 23, 2024 38.50 38.50 38.50 38.50 37.30 -
Apr 22, 2024 38.50 38.50 38.50 38.50 37.30 -
Apr 19, 2024 38.50 38.50 38.50 38.50 37.30 -
Apr 18, 2024 38.49 38.50 38.49 38.50 37.30 800
Apr 17, 2024 38.55 38.55 38.55 38.55 37.35 900
Apr 16, 2024 38.57 38.57 38.55 38.55 37.35 300
Apr 15, 2024 40.49 40.49 40.49 40.49 39.23 100
Apr 12, 2024 38.76 38.76 38.76 38.76 37.55 -
Apr 11, 2024 38.76 38.76 38.76 38.76 37.55 -
Apr 10, 2024 38.76 38.76 38.76 38.76 37.55 -
Apr 9, 2024 38.76 38.76 38.76 38.76 37.55 -
Apr 8, 2024 38.76 38.76 38.76 38.76 37.55 -
Apr 5, 2024 38.76 38.76 38.76 38.76 37.55 -
Apr 4, 2024 38.76 38.76 38.76 38.76 37.55 500
Apr 3, 2024 38.75 38.75 38.75 38.75 37.54 -
Apr 2, 2024 38.75 38.75 38.75 38.75 37.54 -
Apr 1, 2024 38.75 38.75 38.75 38.75 37.54 200
Mar 28, 2024 39.50 39.50 39.50 39.50 38.27 -
Mar 27, 2024 39.50 39.50 39.50 39.50 38.27 400
Mar 26, 2024 40.00 40.00 39.50 39.50 38.27 300
Mar 25, 2024 40.02 40.02 40.02 40.02 38.77 200
Mar 22, 2024 43.00 43.00 43.00 43.00 41.66 -
Mar 21, 2024 43.00 43.00 43.00 43.00 41.66 -
Mar 20, 2024 42.00 43.00 41.99 43.00 41.66 900
Mar 19, 2024 42.00 42.00 42.00 42.00 40.69 100
Mar 18, 2024 46.00 46.00 41.70 41.70 40.40 400
Mar 15, 2024 38.00 38.00 38.00 38.00 36.82 -
Mar 14, 2024 38.00 38.00 38.00 38.00 36.82 -
Mar 13, 2024 38.00 38.00 38.00 38.00 36.82 -
Mar 12, 2024 38.00 38.00 38.00 38.00 36.82 -
Mar 11, 2024 38.00 38.00 38.00 38.00 36.82 -
Mar 8, 2024 38.00 38.00 38.00 38.00 36.82 -
Mar 7, 2024 38.00 38.00 38.00 38.00 36.82 -
Mar 6, 2024 38.00 38.00 38.00 38.00 36.82 -
Mar 5, 2024 38.00 38.00 38.00 38.00 36.82 -
Mar 4, 2024 38.00 38.00 38.00 38.00 36.82 100
Mar 1, 2024 38.00 38.00 38.00 38.00 36.82 -
Feb 29, 2024 38.00 38.00 38.00 38.00 36.82 -
Feb 28, 2024 0.49 Dividend
Feb 28, 2024 38.00 38.00 38.00 38.00 36.82 -
Feb 27, 2024 38.00 38.00 38.00 38.00 36.34 -
Feb 26, 2024 38.35 38.35 38.00 38.00 36.34 1,900
Feb 23, 2024 37.75 37.75 37.75 37.75 36.10 100
Feb 22, 2024 37.75 37.75 37.75 37.75 36.10 300
Feb 21, 2024 38.00 38.00 38.00 38.00 36.34 -
Feb 20, 2024 38.00 38.00 38.00 38.00 36.34 -
Feb 16, 2024 38.00 38.00 38.00 38.00 36.34 -
Feb 15, 2024 37.98 38.00 37.98 38.00 36.34 200
Feb 14, 2024 40.00 40.00 40.00 40.00 38.25 -
Feb 13, 2024 40.00 40.00 40.00 40.00 38.25 -
Feb 12, 2024 40.00 40.00 40.00 40.00 38.25 200
Feb 9, 2024 39.00 39.00 39.00 39.00 37.30 -
Feb 8, 2024 39.00 39.00 39.00 39.00 37.30 -
Feb 7, 2024 39.00 39.00 39.00 39.00 37.30 -
Feb 6, 2024 39.00 39.00 39.00 39.00 37.30 200
Feb 5, 2024 39.09 39.09 39.09 39.09 37.38 100
Feb 2, 2024 39.32 39.32 39.32 39.32 37.60 -
Feb 1, 2024 39.19 39.32 39.19 39.32 37.60 21,200
Jan 31, 2024 39.78 39.79 39.78 39.79 38.05 200
Jan 30, 2024 39.39 39.40 39.39 39.40 37.68 6,300
Jan 29, 2024 39.79 39.79 39.79 39.79 38.05 -
Jan 26, 2024 39.79 39.79 39.79 39.79 38.05 -
Jan 25, 2024 39.79 39.79 39.79 39.79 38.05 -
Jan 24, 2024 39.79 39.79 39.79 39.79 38.05 -
Jan 23, 2024 39.79 39.79 39.79 39.79 38.05 100
Jan 22, 2024 39.94 39.95 39.94 39.95 38.21 200
Jan 19, 2024 39.66 39.66 39.66 39.66 37.93 -
Jan 18, 2024 39.67 39.68 39.66 39.66 37.93 1,100
Jan 17, 2024 40.98 40.98 39.79 39.79 38.05 600
Jan 16, 2024 40.00 40.00 40.00 40.00 38.25 -
Jan 15, 2024 40.00 40.00 40.00 40.00 38.25 200
Jan 12, 2024 40.15 40.15 40.15 40.15 38.40 -
Jan 11, 2024 40.14 40.15 40.14 40.15 38.40 800
Jan 10, 2024 40.18 40.18 40.18 40.18 38.43 100