ATCO Ltd. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	50.47	50.47	49.30	49.75	49.75	-1.85%	250,859
May 9, 2025	51.23	51.31	50.51	50.69	50.69	-0.65%	122,313
May 8, 2025	51.42	51.84	50.69	51.02	51.02	-1.12%	238,787
May 7, 2025	51.45	52.05	51.34	51.60	51.60	-0.02%	126,136
May 6, 2025	51.32	51.97	51.32	51.61	51.61	0.78%	210,618
May 5, 2025	50.98	51.49	50.67	51.21	51.21	0.51%	207,300
May 2, 2025	51.10	51.50	50.78	50.95	50.95	-0.62%	107,914
May 1, 2025	51.83	52.23	51.17	51.27	51.27	-1.08%	115,515
Apr 30, 2025	50.82	51.89	50.82	51.83	51.83	2.03%	249,848
Apr 29, 2025	50.66	51.07	50.56	50.80	50.80	-	95,700
Apr 28, 2025	50.23	50.82	50.17	50.80	50.80	0.73%	140,311
Apr 25, 2025	49.79	50.49	49.79	50.43	50.43	0.48%	59,104
Apr 24, 2025	50.17	50.64	50.09	50.19	50.19	-0.40%	139,647
Apr 23, 2025	50.50	50.50	49.77	50.39	50.39	-0.12%	91,200
Apr 22, 2025	50.16	50.69	50.16	50.45	50.45	0.62%	196,700
Apr 21, 2025	50.24	50.48	49.73	50.14	50.14	-0.18%	74,700
Apr 17, 2025	49.71	50.55	49.71	50.23	50.23	1.13%	161,822
Apr 16, 2025	50.01	50.32	49.63	49.67	49.67	-0.66%	143,614
Apr 15, 2025	48.93	50.16	48.91	50.00	50.00	2.17%	134,723
Apr 14, 2025	48.53	49.85	48.53	48.94	48.94	0.76%	180,436
Apr 11, 2025	47.81	48.69	47.52	48.57	48.57	1.85%	133,500
Apr 10, 2025	47.64	48.00	46.98	47.69	47.69	-0.44%	150,220
Apr 9, 2025	47.88	48.14	46.67	47.90	47.90	-0.91%	320,002
Apr 8, 2025	49.34	49.94	48.08	48.34	48.34	-0.76%	204,804
Apr 7, 2025	49.05	49.80	48.06	48.71	48.71	-2.99%	230,440
Apr 4, 2025	51.01	51.52	49.82	50.21	50.21	-2.26%	290,207
Apr 3, 2025	50.00	51.67	49.76	51.37	51.37	1.68%	230,792
Apr 2, 2025	50.20	50.82	49.95	50.52	50.52	0.22%	198,421
Apr 1, 2025	50.00	50.61	49.83	50.41	50.41	0.58%	216,600
Mar 31, 2025	49.95	50.57	49.78	50.12	50.12	0.36%	221,600
Mar 28, 2025	49.25	50.11	49.03	49.94	49.94	1.81%	295,400
Mar 27, 2025	49.28	49.48	49.00	49.05	49.05	-0.51%	120,800
Mar 26, 2025	49.62	49.86	49.12	49.30	49.30	-0.64%	130,100
Mar 25, 2025	48.92	49.82	48.92	49.62	49.62	1.41%	203,300
Mar 24, 2025	48.22	49.02	48.22	48.93	48.93	1.47%	447,506
Mar 21, 2025	48.96	49.08	47.95	48.22	48.22	-1.85%	995,219
Mar 20, 2025	48.49	49.14	48.24	49.13	49.13	1.22%	215,000
Mar 19, 2025	48.15	48.57	48.08	48.54	48.54	0.77%	169,300
Mar 18, 2025	47.97	48.17	47.56	48.17	48.17	0.35%	190,600
Mar 17, 2025	47.78	48.31	47.59	48.00	48.00	-	351,915
Mar 14, 2025	48.18	48.20	47.81	48.00	48.00	-0.54%	200,701
Mar 13, 2025	47.98	48.37	47.98	48.26	48.26	0.69%	211,236
Mar 12, 2025	47.13	48.08	46.95	47.93	47.93	1.48%	117,521
Mar 11, 2025	47.52	47.72	46.81	47.23	47.23	-0.71%	343,042
Mar 10, 2025	48.08	48.46	47.34	47.57	47.57	-1.12%	312,312
Mar 7, 2025	47.62	48.45	47.59	48.11	48.11	0.78%	214,600
Mar 6, 2025	47.99	48.04	47.44	47.74	47.74	-0.89%	277,800
Mar 5, 2025	47.66	48.18	47.34	48.17	48.17	0.52%	301,111
Mar 4, 2025	47.95	48.01	47.00	47.92	47.92	-0.19%	393,700
Mar 3, 2025	47.07	48.25	46.78	48.01	48.01	1.98%	313,600