ATCO Ltd. (TSX:ACO.X)
Canada
· Delayed Price · Currency is CAD 53.28
-0.46 (-0.86%)
At close: Dec 5, 2025
ATCO Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 53.67 | 53.67 | 53.16 | 53.28 | 53.28 | -0.86% | 132,549 |
| Dec 4, 2025 | 53.83 | 54.18 | 53.62 | 53.74 | 53.74 | -1.39% | 159,734 |
| Dec 3, 2025 | 54.94 | 55.15 | 54.22 | 54.50 | 54.00 | -0.60% | 253,294 |
| Dec 2, 2025 | 55.57 | 55.57 | 54.73 | 54.83 | 54.32 | -1.05% | 295,057 |
| Dec 1, 2025 | 55.69 | 55.87 | 55.16 | 55.41 | 54.90 | -0.50% | 158,483 |
| Nov 28, 2025 | 55.00 | 55.89 | 55.00 | 55.69 | 55.17 | 1.00% | 130,155 |
| Nov 27, 2025 | 55.03 | 55.30 | 55.03 | 55.14 | 54.63 | 0.09% | 31,742 |
| Nov 26, 2025 | 55.70 | 55.70 | 55.01 | 55.09 | 54.58 | -0.99% | 317,576 |
| Nov 25, 2025 | 54.96 | 55.89 | 54.89 | 55.64 | 55.12 | 1.46% | 231,386 |
| Nov 24, 2025 | 54.73 | 54.99 | 54.44 | 54.84 | 54.33 | 0.05% | 208,418 |
| Nov 21, 2025 | 54.43 | 55.03 | 54.30 | 54.81 | 54.30 | 0.66% | 198,954 |
| Nov 20, 2025 | 55.27 | 55.27 | 54.39 | 54.45 | 53.95 | -1.73% | 220,774 |
| Nov 19, 2025 | 55.82 | 55.98 | 55.31 | 55.41 | 54.90 | -0.75% | 254,503 |
| Nov 18, 2025 | 56.25 | 56.62 | 55.79 | 55.83 | 55.31 | -0.76% | 334,121 |
| Nov 17, 2025 | 56.00 | 56.29 | 55.63 | 56.26 | 55.74 | 0.59% | 563,647 |
| Nov 14, 2025 | 56.82 | 56.82 | 55.85 | 55.93 | 55.41 | -1.65% | 279,653 |
| Nov 13, 2025 | 56.68 | 57.09 | 56.16 | 56.87 | 56.34 | 0.44% | 437,696 |
| Nov 12, 2025 | 55.55 | 56.69 | 55.55 | 56.62 | 56.10 | 1.85% | 411,272 |
| Nov 11, 2025 | 55.66 | 56.29 | 55.45 | 55.59 | 55.08 | -0.02% | 172,312 |
| Nov 10, 2025 | 55.08 | 56.06 | 55.00 | 55.60 | 55.09 | 0.76% | 284,671 |
| Nov 7, 2025 | 53.25 | 55.32 | 53.25 | 55.18 | 54.67 | 2.97% | 393,327 |
| Nov 6, 2025 | 53.06 | 53.83 | 52.83 | 53.59 | 53.09 | 1.08% | 164,362 |
| Nov 5, 2025 | 52.81 | 53.35 | 52.71 | 53.02 | 52.53 | 0.55% | 193,645 |
| Nov 4, 2025 | 52.75 | 52.84 | 52.45 | 52.73 | 52.24 | 0.04% | 111,623 |
| Nov 3, 2025 | 52.67 | 53.01 | 52.17 | 52.71 | 52.22 | -0.26% | 97,528 |
| Oct 31, 2025 | 52.26 | 52.91 | 52.26 | 52.85 | 52.36 | 0.42% | 243,994 |
| Oct 30, 2025 | 52.55 | 52.67 | 52.33 | 52.63 | 52.14 | 0.36% | 116,270 |
| Oct 29, 2025 | 52.63 | 52.85 | 52.10 | 52.44 | 51.95 | -0.78% | 156,776 |
| Oct 28, 2025 | 53.50 | 53.59 | 52.77 | 52.85 | 52.36 | -1.16% | 80,285 |
| Oct 27, 2025 | 54.02 | 54.33 | 53.36 | 53.47 | 52.98 | -1.27% | 410,951 |
| Oct 24, 2025 | 54.28 | 54.63 | 54.04 | 54.16 | 53.66 | 0.06% | 89,582 |
| Oct 23, 2025 | 54.43 | 54.65 | 53.90 | 54.13 | 53.63 | -0.51% | 137,587 |
| Oct 22, 2025 | 53.85 | 54.88 | 53.67 | 54.41 | 53.91 | 0.98% | 246,914 |
| Oct 21, 2025 | 53.22 | 53.92 | 53.14 | 53.88 | 53.38 | 1.11% | 225,370 |
| Oct 20, 2025 | 52.93 | 53.40 | 52.85 | 53.29 | 52.80 | 0.64% | 143,451 |
| Oct 17, 2025 | 52.56 | 53.02 | 52.30 | 52.95 | 52.46 | 0.63% | 219,069 |
| Oct 16, 2025 | 52.36 | 52.71 | 52.20 | 52.62 | 52.13 | 0.57% | 215,861 |
| Oct 15, 2025 | 51.31 | 52.55 | 50.76 | 52.32 | 51.84 | 1.95% | 226,151 |
| Oct 14, 2025 | 51.17 | 51.71 | 51.09 | 51.32 | 50.84 | 0.33% | 558,574 |
| Oct 10, 2025 | 50.50 | 51.29 | 50.50 | 51.15 | 50.68 | 1.17% | 212,592 |
| Oct 9, 2025 | 50.72 | 50.82 | 50.45 | 50.56 | 50.09 | -0.43% | 121,819 |
| Oct 8, 2025 | 50.61 | 50.79 | 50.32 | 50.78 | 50.31 | 0.30% | 134,437 |
| Oct 7, 2025 | 50.55 | 50.65 | 50.13 | 50.63 | 50.16 | 0.16% | 164,179 |
| Oct 6, 2025 | 50.52 | 50.59 | 50.25 | 50.55 | 50.08 | -0.14% | 215,498 |
| Oct 3, 2025 | 50.43 | 50.89 | 50.33 | 50.62 | 50.15 | 0.06% | 239,627 |
| Oct 2, 2025 | 49.86 | 50.63 | 49.86 | 50.59 | 50.12 | 0.96% | 116,577 |
| Oct 1, 2025 | 50.33 | 50.59 | 50.05 | 50.11 | 49.65 | -0.54% | 179,155 |
| Sep 30, 2025 | 49.57 | 50.50 | 49.57 | 50.38 | 49.91 | 1.27% | 213,713 |
| Sep 29, 2025 | 49.53 | 50.08 | 49.43 | 49.75 | 49.29 | 0.59% | 312,366 |
| Sep 26, 2025 | 49.51 | 49.86 | 49.34 | 49.46 | 49.00 | -0.16% | 303,907 |
| Sep 25, 2025 | 49.20 | 49.60 | 49.02 | 49.54 | 49.08 | 0.92% | 247,381 |
| Sep 24, 2025 | 48.90 | 49.45 | 48.90 | 49.09 | 48.64 | 0.61% | 200,694 |
| Sep 23, 2025 | 48.28 | 48.85 | 48.06 | 48.79 | 48.34 | 0.93% | 221,710 |
| Sep 22, 2025 | 47.88 | 48.48 | 47.88 | 48.34 | 47.89 | 1.05% | 462,699 |
| Sep 19, 2025 | 47.74 | 48.14 | 47.52 | 47.84 | 47.40 | 0.06% | 1,256,576 |
| Sep 18, 2025 | 48.00 | 48.14 | 47.71 | 47.81 | 47.37 | -0.71% | 334,360 |
| Sep 17, 2025 | 48.09 | 48.43 | 48.09 | 48.15 | 47.70 | -0.06% | 306,754 |
| Sep 16, 2025 | 48.63 | 48.77 | 48.08 | 48.18 | 47.73 | -1.09% | 154,593 |
| Sep 15, 2025 | 49.27 | 49.27 | 48.49 | 48.71 | 48.26 | -0.33% | 313,608 |
| Sep 12, 2025 | 48.44 | 48.97 | 48.44 | 48.87 | 48.42 | 0.39% | 139,145 |
| Sep 11, 2025 | 48.75 | 49.00 | 48.50 | 48.68 | 48.23 | -0.35% | 197,550 |
| Sep 10, 2025 | 48.67 | 48.92 | 48.57 | 48.85 | 48.40 | 0.23% | 204,388 |
| Sep 9, 2025 | 48.90 | 49.03 | 48.70 | 48.74 | 48.29 | -0.55% | 151,712 |
| Sep 8, 2025 | 48.91 | 49.06 | 48.86 | 49.01 | 48.56 | 0.02% | 122,279 |
| Sep 5, 2025 | 49.11 | 49.28 | 48.93 | 49.00 | 48.55 | -0.33% | 148,599 |
| Sep 4, 2025 | 49.33 | 49.65 | 49.06 | 49.16 | 48.70 | -1.25% | 174,464 |
| Sep 3, 2025 | 49.59 | 49.99 | 49.59 | 49.78 | 48.82 | 0.04% | 125,197 |
| Sep 2, 2025 | 50.22 | 50.22 | 49.58 | 49.76 | 48.80 | -1.05% | 235,518 |
| Aug 29, 2025 | 49.98 | 50.61 | 49.55 | 50.29 | 49.32 | 0.86% | 153,733 |
| Aug 28, 2025 | 49.55 | 49.95 | 49.39 | 49.86 | 48.90 | 0.02% | 211,669 |
| Aug 27, 2025 | 49.70 | 50.08 | 49.50 | 49.85 | 48.89 | 0.16% | 160,667 |
| Aug 26, 2025 | 50.41 | 50.41 | 49.72 | 49.77 | 48.81 | -1.56% | 284,691 |
| Aug 25, 2025 | 50.80 | 50.84 | 50.39 | 50.56 | 49.58 | -0.77% | 107,429 |
| Aug 22, 2025 | 51.32 | 51.72 | 50.80 | 50.95 | 49.97 | -0.76% | 234,348 |
| Aug 21, 2025 | 50.72 | 51.51 | 50.72 | 51.34 | 50.35 | 1.12% | 233,648 |
| Aug 20, 2025 | 50.86 | 51.16 | 50.71 | 50.77 | 49.79 | -0.02% | 372,831 |
| Aug 19, 2025 | 50.63 | 51.00 | 50.50 | 50.78 | 49.80 | 0.40% | 187,631 |
| Aug 18, 2025 | 50.53 | 51.15 | 50.40 | 50.58 | 49.60 | -0.84% | 273,063 |
| Aug 15, 2025 | 50.71 | 51.15 | 50.71 | 51.01 | 50.03 | 0.39% | 204,822 |
| Aug 14, 2025 | 50.50 | 50.86 | 50.28 | 50.81 | 49.83 | 0.75% | 277,336 |
| Aug 13, 2025 | 50.87 | 51.23 | 50.40 | 50.43 | 49.46 | -0.67% | 115,768 |
| Aug 12, 2025 | 50.74 | 51.42 | 50.54 | 50.77 | 49.79 | -0.06% | 215,687 |
| Aug 11, 2025 | 50.20 | 50.82 | 50.20 | 50.80 | 49.82 | 0.93% | 122,667 |
| Aug 8, 2025 | 50.67 | 50.83 | 50.32 | 50.33 | 49.36 | -0.45% | 227,192 |
| Aug 7, 2025 | 50.44 | 50.57 | 50.18 | 50.56 | 49.58 | 0.04% | 117,291 |
| Aug 6, 2025 | 50.21 | 50.75 | 50.21 | 50.54 | 49.56 | 0.28% | 152,546 |
| Aug 5, 2025 | 51.07 | 51.31 | 50.04 | 50.40 | 49.43 | -0.96% | 238,100 |
| Aug 1, 2025 | 50.30 | 51.11 | 50.30 | 50.89 | 49.91 | 1.41% | 164,933 |
| Jul 31, 2025 | 51.90 | 52.04 | 49.70 | 50.18 | 49.21 | -3.92% | 513,743 |
| Jul 30, 2025 | 51.70 | 52.27 | 51.70 | 52.23 | 51.22 | 1.16% | 229,524 |
| Jul 29, 2025 | 51.16 | 51.83 | 51.14 | 51.63 | 50.63 | 0.94% | 246,635 |
| Jul 28, 2025 | 50.91 | 51.21 | 50.63 | 51.15 | 50.16 | 0.29% | 235,466 |
| Jul 25, 2025 | 51.28 | 51.45 | 50.90 | 51.00 | 50.02 | -0.51% | 164,099 |
| Jul 24, 2025 | 51.22 | 51.45 | 51.15 | 51.26 | 50.27 | 0.18% | 114,236 |
| Jul 23, 2025 | 52.00 | 52.00 | 51.15 | 51.17 | 50.18 | -1.29% | 278,435 |
| Jul 22, 2025 | 50.99 | 52.13 | 50.99 | 51.84 | 50.84 | 1.83% | 178,326 |
| Jul 21, 2025 | 50.54 | 50.91 | 50.44 | 50.91 | 49.93 | 0.75% | 257,970 |
| Jul 18, 2025 | 50.35 | 50.71 | 50.35 | 50.53 | 49.55 | 0.42% | 182,960 |
| Jul 17, 2025 | 50.50 | 50.60 | 50.11 | 50.32 | 49.35 | -0.49% | 273,499 |
| Jul 16, 2025 | 50.38 | 51.07 | 50.26 | 50.57 | 49.59 | 0.42% | 239,783 |