ATCO Ltd. (TSX:ACO.Y)
Canada
· Delayed Price · Currency is CAD 52.50
+0.50 (0.96%)
May 12, 2025, 3:43 PM EDT
ATCO Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 0.96% | 750 |
| May 9, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | 2,300 |
| May 8, 2025 | 52.03 | 53.05 | 52.00 | 52.00 | 52.00 | 0.97% | 5,600 |
| May 7, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | - |
| May 6, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | - |
| May 5, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | - |
| May 2, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | - |
| May 1, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | - |
| Apr 30, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | - |
| Apr 29, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | - |
| Apr 28, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | - |
| Apr 25, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | - |
| Apr 24, 2025 | 51.39 | 51.50 | 51.39 | 51.50 | 51.50 | 0.57% | 702 |
| Apr 23, 2025 | 51.21 | 51.21 | 51.21 | 51.21 | 51.21 | - | - |
| Apr 22, 2025 | 51.21 | 51.21 | 51.21 | 51.21 | 51.21 | - | - |
| Apr 21, 2025 | 51.21 | 51.21 | 51.21 | 51.21 | 51.21 | - | - |
| Apr 17, 2025 | 51.21 | 51.21 | 51.21 | 51.21 | 51.21 | - | - |
| Apr 16, 2025 | 51.21 | 51.21 | 51.21 | 51.21 | 51.21 | - | - |
| Apr 15, 2025 | 51.10 | 51.21 | 51.10 | 51.21 | 51.21 | 0.49% | 1,600 |
| Apr 14, 2025 | 50.96 | 50.96 | 50.96 | 50.96 | 50.96 | - | - |
| Apr 11, 2025 | 50.96 | 50.96 | 50.96 | 50.96 | 50.96 | - | - |
| Apr 10, 2025 | 50.96 | 50.96 | 50.96 | 50.96 | 50.96 | - | - |
| Apr 9, 2025 | 50.96 | 50.96 | 50.96 | 50.96 | 50.96 | - | - |
| Apr 8, 2025 | 50.96 | 50.96 | 50.96 | 50.96 | 50.96 | - | - |
| Apr 7, 2025 | 50.96 | 50.96 | 50.96 | 50.96 | 50.96 | - | - |
| Apr 4, 2025 | 51.28 | 51.28 | 50.96 | 50.96 | 50.96 | -1.05% | 1,000 |
| Apr 3, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | - |
| Apr 2, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | - |
| Apr 1, 2025 | 51.00 | 51.50 | 51.00 | 51.50 | 51.50 | 0.98% | 500 |
| Mar 31, 2025 | 50.69 | 51.00 | 50.69 | 51.00 | 51.00 | 1.90% | 200 |
| Mar 28, 2025 | 50.05 | 50.05 | 50.05 | 50.05 | 50.05 | - | - |
| Mar 27, 2025 | 50.11 | 50.11 | 50.05 | 50.05 | 50.05 | 0.10% | 700 |
| Mar 26, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,000 |
| Mar 25, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,000 |
| Mar 24, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Mar 21, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Mar 20, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2.69% | 100 |
| Mar 19, 2025 | 48.69 | 48.69 | 48.69 | 48.69 | 48.69 | - | - |
| Mar 18, 2025 | 48.69 | 48.69 | 48.69 | 48.69 | 48.69 | 0.35% | 100 |
| Mar 17, 2025 | 48.52 | 48.52 | 48.52 | 48.52 | 48.52 | - | - |
| Mar 14, 2025 | 48.52 | 48.52 | 48.52 | 48.52 | 48.52 | - | - |
| Mar 13, 2025 | 48.52 | 48.52 | 48.52 | 48.52 | 48.52 | - | - |
| Mar 12, 2025 | 48.52 | 48.52 | 48.52 | 48.52 | 48.52 | - | - |
| Mar 11, 2025 | 48.52 | 48.52 | 48.52 | 48.52 | 48.52 | - | - |
| Mar 10, 2025 | 48.52 | 48.52 | 48.52 | 48.52 | 48.52 | - | - |
| Mar 7, 2025 | 48.52 | 48.52 | 48.52 | 48.52 | 48.52 | -2.96% | 100 |
| Mar 6, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Mar 5, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Mar 4, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Mar 3, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |