ATCO Ltd. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	66.39	66.39	65.00	65.64	65.64	-1.29%	372,945
Mar 6, 2026	65.52	66.60	65.52	66.50	66.50	0.96%	296,952
Mar 5, 2026	65.08	66.00	64.57	65.87	65.87	0.44%	214,609
Mar 4, 2026	65.71	65.71	64.96	65.58	65.58	0.26%	134,021
Mar 3, 2026	65.30	65.79	64.25	65.41	65.41	-0.03%	543,230
Mar 2, 2026	64.70	65.53	64.20	65.43	65.43	0.88%	322,291
Feb 27, 2026	62.85	65.34	62.85	64.86	64.86	3.05%	447,559
Feb 26, 2026	63.50	63.50	62.00	62.94	62.94	-2.15%	224,164
Feb 25, 2026	64.64	65.03	64.10	64.32	63.80	-0.74%	337,525
Feb 24, 2026	64.44	64.85	63.72	64.80	64.28	0.50%	340,513
Feb 23, 2026	64.15	65.03	64.15	64.48	63.96	1.16%	419,175
Feb 20, 2026	63.30	64.00	63.20	63.74	63.23	0.50%	198,336
Feb 19, 2026	62.42	63.46	62.42	63.42	62.91	1.28%	106,714
Feb 18, 2026	62.29	62.62	61.82	62.62	62.11	0.55%	239,902
Feb 17, 2026	61.85	62.36	61.80	62.28	61.78	0.61%	249,588
Feb 13, 2026	61.25	62.07	61.17	61.90	61.40	1.13%	119,560
Feb 12, 2026	60.17	61.53	60.17	61.21	60.72	1.43%	269,872
Feb 11, 2026	59.33	60.57	59.28	60.35	59.86	1.53%	215,321
Feb 10, 2026	59.05	59.60	58.79	59.44	58.96	0.85%	259,160
Feb 9, 2026	59.79	59.91	58.91	58.94	58.46	-1.64%	298,939
Feb 6, 2026	60.61	60.82	59.51	59.92	59.44	-0.37%	177,078
Feb 5, 2026	60.09	60.54	59.79	60.14	59.65	0.08%	223,183
Feb 4, 2026	59.77	60.66	59.61	60.09	59.60	0.92%	228,882
Feb 3, 2026	58.98	59.96	58.98	59.54	59.06	1.55%	360,505
Feb 2, 2026	58.91	59.27	58.47	58.63	58.16	-0.83%	271,880
Jan 30, 2026	58.50	59.21	57.75	59.12	58.64	0.84%	631,151
Jan 29, 2026	59.30	59.55	58.60	58.63	58.16	-1.13%	308,517
Jan 28, 2026	58.33	59.73	58.29	59.30	58.82	1.56%	275,561
Jan 27, 2026	58.50	58.74	57.97	58.39	57.92	-0.19%	122,804
Jan 26, 2026	58.81	58.92	58.14	58.50	58.03	-0.17%	243,324
Jan 23, 2026	58.57	58.72	57.86	58.60	58.13	0.93%	123,443
Jan 22, 2026	57.84	58.62	57.82	58.06	57.59	0.54%	117,256
Jan 21, 2026	58.75	58.77	57.52	57.75	57.28	-1.80%	214,949
Jan 20, 2026	58.45	58.93	57.89	58.81	58.33	1.03%	237,394
Jan 19, 2026	57.35	58.22	57.29	58.21	57.74	1.27%	55,542
Jan 16, 2026	57.25	57.50	57.16	57.48	57.02	0.10%	135,157
Jan 15, 2026	57.09	57.62	57.07	57.42	56.96	0.17%	137,328
Jan 14, 2026	57.54	57.92	57.24	57.32	56.86	-0.31%	277,208
Jan 13, 2026	57.35	57.67	57.10	57.50	57.04	0.16%	164,328
Jan 12, 2026	56.99	57.80	56.99	57.41	56.95	0.56%	369,419
Jan 9, 2026	56.91	57.61	56.66	57.09	56.63	0.49%	99,188
Jan 8, 2026	56.41	57.44	56.41	56.81	56.35	0.69%	97,935
Jan 7, 2026	56.33	56.93	56.33	56.42	55.96	-0.11%	145,966
Jan 6, 2026	56.23	56.65	55.83	56.48	56.02	0.53%	141,410
Jan 5, 2026	56.37	56.37	55.30	56.18	55.73	-0.69%	260,286
Jan 2, 2026	56.45	57.02	56.29	56.57	56.11	0.34%	126,071
Dec 31, 2025	56.12	56.53	56.01	56.38	55.92	0.52%	82,035
Dec 30, 2025	55.93	56.32	55.93	56.09	55.64	0.23%	144,847
Dec 29, 2025	55.71	56.01	55.70	55.96	55.51	0.38%	81,198
Dec 24, 2025	55.62	55.77	55.27	55.75	55.30	0.13%	33,110
Dec 23, 2025	55.09	55.95	55.09	55.68	55.23	1.09%	205,596
Dec 22, 2025	55.06	55.20	54.50	55.08	54.64	-0.18%	320,711
Dec 19, 2025	55.05	55.72	55.03	55.18	54.73	-0.70%	318,863
Dec 18, 2025	55.47	55.90	55.25	55.57	55.12	-0.13%	273,356
Dec 17, 2025	54.99	55.82	54.76	55.64	55.19	1.38%	342,626
Dec 16, 2025	54.60	55.07	54.37	54.88	54.44	0.75%	186,533
Dec 15, 2025	53.69	54.47	53.65	54.47	54.03	2.08%	379,595
Dec 12, 2025	52.53	53.50	52.53	53.36	52.93	1.00%	242,558
Dec 11, 2025	52.59	53.01	52.54	52.83	52.40	0.49%	282,928
Dec 10, 2025	53.15	53.15	52.48	52.57	52.15	-1.09%	311,526
Dec 9, 2025	53.54	53.76	53.12	53.15	52.72	-0.77%	210,990
Dec 8, 2025	53.27	53.67	52.65	53.56	53.13	0.53%	272,719
Dec 5, 2025	53.67	53.67	53.16	53.28	52.85	-0.86%	132,549
Dec 4, 2025	53.83	54.18	53.62	53.74	53.31	-1.39%	159,734
Dec 3, 2025	54.94	55.15	54.22	54.50	53.56	-0.60%	253,294
Dec 2, 2025	55.57	55.57	54.73	54.83	53.88	-1.05%	295,057
Dec 1, 2025	55.69	55.87	55.16	55.41	54.45	-0.50%	158,483
Nov 28, 2025	55.00	55.89	55.00	55.69	54.73	1.00%	130,155
Nov 27, 2025	55.03	55.30	55.03	55.14	54.19	0.09%	31,742
Nov 26, 2025	55.70	55.70	55.01	55.09	54.14	-0.99%	317,576
Nov 25, 2025	54.96	55.89	54.89	55.64	54.68	1.46%	231,386
Nov 24, 2025	54.73	54.99	54.44	54.84	53.89	0.05%	208,418
Nov 21, 2025	54.43	55.03	54.30	54.81	53.86	0.66%	198,954
Nov 20, 2025	55.27	55.27	54.39	54.45	53.51	-1.73%	220,774
Nov 19, 2025	55.82	55.98	55.31	55.41	54.45	-0.75%	254,503
Nov 18, 2025	56.25	56.62	55.79	55.83	54.87	-0.76%	334,121
Nov 17, 2025	56.00	56.29	55.63	56.26	55.29	0.59%	563,647
Nov 14, 2025	56.82	56.82	55.85	55.93	54.96	-1.65%	279,653
Nov 13, 2025	56.68	57.09	56.16	56.87	55.89	0.44%	437,696
Nov 12, 2025	55.55	56.69	55.55	56.62	55.64	1.85%	411,272
Nov 11, 2025	55.66	56.29	55.45	55.59	54.63	-0.02%	172,312
Nov 10, 2025	55.08	56.06	55.00	55.60	54.64	0.76%	284,671
Nov 7, 2025	53.25	55.32	53.25	55.18	54.23	2.97%	393,327
Nov 6, 2025	53.06	53.83	52.83	53.59	52.67	1.08%	164,362
Nov 5, 2025	52.81	53.35	52.71	53.02	52.10	0.55%	193,645
Nov 4, 2025	52.75	52.84	52.45	52.73	51.82	0.04%	111,623
Nov 3, 2025	52.67	53.01	52.17	52.71	51.80	-0.26%	97,528
Oct 31, 2025	52.26	52.91	52.26	52.85	51.94	0.42%	243,994
Oct 30, 2025	52.55	52.67	52.33	52.63	51.72	0.36%	116,270
Oct 29, 2025	52.63	52.85	52.10	52.44	51.53	-0.78%	156,776
Oct 28, 2025	53.50	53.59	52.77	52.85	51.94	-1.16%	80,285
Oct 27, 2025	54.02	54.33	53.36	53.47	52.55	-1.27%	410,951
Oct 24, 2025	54.28	54.63	54.04	54.16	53.23	0.06%	89,582
Oct 23, 2025	54.43	54.65	53.90	54.13	53.20	-0.51%	137,587
Oct 22, 2025	53.85	54.88	53.67	54.41	53.47	0.98%	246,914
Oct 21, 2025	53.22	53.92	53.14	53.88	52.95	1.11%	225,370
Oct 20, 2025	52.93	53.40	52.85	53.29	52.37	0.64%	143,451
Oct 17, 2025	52.56	53.02	52.30	52.95	52.04	0.63%	219,069
Oct 16, 2025	52.36	52.71	52.20	52.62	51.71	0.57%	215,861
Oct 15, 2025	51.31	52.55	50.76	52.32	51.42	1.95%	226,151