ATCO Ltd. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	68.30	69.10	68.30	68.42	68.42	0.75%	125,929
Apr 27, 2026	67.88	68.18	67.58	67.91	67.91	0.18%	117,017
Apr 24, 2026	67.63	68.08	67.33	67.79	67.79	0.06%	118,658
Apr 23, 2026	66.94	68.10	66.20	67.75	67.75	1.82%	156,696
Apr 22, 2026	67.18	67.73	66.22	66.54	66.54	-0.43%	190,035
Apr 21, 2026	66.94	67.53	66.60	66.83	66.83	-0.12%	157,003
Apr 20, 2026	67.67	68.34	66.65	66.91	66.91	-1.39%	230,271
Apr 17, 2026	68.29	68.29	66.95	67.85	67.85	-0.54%	188,437
Apr 16, 2026	68.80	69.51	67.86	68.22	68.22	-1.09%	235,862
Apr 15, 2026	69.61	70.96	68.92	68.97	68.97	-1.34%	159,575
Apr 14, 2026	70.14	70.21	69.28	69.91	69.91	-0.54%	114,816
Apr 13, 2026	71.95	71.95	69.98	70.29	70.29	-2.63%	176,725
Apr 10, 2026	69.94	72.37	69.94	72.19	72.19	2.98%	265,842
Apr 9, 2026	69.22	70.72	69.22	70.10	70.10	1.07%	408,103
Apr 8, 2026	69.55	69.93	67.95	69.36	69.36	0.48%	253,011
Apr 7, 2026	68.49	69.94	68.49	69.03	69.03	0.42%	264,971
Apr 6, 2026	68.85	69.49	68.47	68.74	68.74	-0.20%	146,760
Apr 2, 2026	68.03	69.40	68.01	68.88	68.88	1.35%	410,296
Apr 1, 2026	68.01	69.06	67.75	67.96	67.96	-0.19%	308,199
Mar 31, 2026	68.34	68.89	67.90	68.09	68.09	-0.60%	174,762
Mar 30, 2026	68.73	69.28	68.13	68.50	68.50	0.59%	159,796
Mar 27, 2026	67.38	68.18	67.23	68.10	68.10	0.84%	225,988
Mar 26, 2026	67.11	68.23	67.11	67.53	67.53	0.22%	275,260
Mar 25, 2026	66.22	68.01	66.22	67.38	67.38	2.20%	423,163
Mar 24, 2026	64.87	66.45	64.75	65.93	65.93	1.15%	266,817
Mar 23, 2026	65.44	65.54	64.38	65.18	65.18	-0.05%	319,658
Mar 20, 2026	66.63	67.14	65.17	65.21	65.21	-2.50%	791,714
Mar 19, 2026	67.06	67.06	66.25	66.88	66.88	-0.67%	344,739
Mar 18, 2026	67.00	67.39	66.57	67.33	67.33	0.46%	205,116
Mar 17, 2026	67.41	67.91	66.96	67.02	67.02	-0.56%	149,193
Mar 16, 2026	67.00	67.55	66.69	67.40	67.40	0.60%	173,980
Mar 13, 2026	66.49	67.23	66.03	67.00	67.00	0.84%	242,072
Mar 12, 2026	66.26	66.94	66.26	66.44	66.44	-0.06%	285,565
Mar 11, 2026	66.08	67.14	66.07	66.48	66.48	0.86%	252,085
Mar 10, 2026	65.26	66.19	65.26	65.91	65.91	0.41%	244,174
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