ATCO Ltd. - ACO-X.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	53.83	53.74	53.74	54.18	53.62	159,734
December 03, 2025	54.94	54.5	54	55.15	54.22	253,300
December 02, 2025	55.57	54.83	54.32	55.57	54.73	295,100
December 01, 2025	55.69	55.41	54.9	55.87	55.16	158,500
November 28, 2025	55	55.69	55.69	55.89	55	130,200
November 27, 2025	55.03	55.14	55.14	55.3	55.03	31,742
November 26, 2025	55.7	55.09	55.09	55.7	55.01	317,600
November 25, 2025	54.96	55.64	55.64	55.89	54.89	231,400
November 24, 2025	54.73	54.84	54.84	54.99	54.44	208,418
November 21, 2025	54.43	54.81	54.81	55.03	54.3	199,000
November 20, 2025	55.27	54.45	54.45	55.27	54.39	220,800
November 19, 2025	55.82	55.41	55.41	55.98	55.31	254,503
November 18, 2025	56.25	55.83	55.83	56.62	55.79	334,121
November 17, 2025	56	56.26	56.26	56.29	55.63	563,647
November 14, 2025	56.82	55.93	55.93	56.82	55.85	279,700
November 13, 2025	56.68	56.87	56.87	57.09	56.16	437,596
November 12, 2025	55.55	56.62	56.62	56.69	55.55	411,300
November 11, 2025	55.66	55.59	55.59	56.29	55.45	172,312
November 10, 2025	55.08	55.6	55.6	56.06	55	284,700
November 07, 2025	53.25	55.18	55.18	55.32	53.25	393,714
November 06, 2025	53.06	53.59	53.59	53.83	52.83	164,400
November 05, 2025	52.81	53.02	53.02	53.35	52.71	193,745
November 04, 2025	52.75	52.73	52.73	52.84	52.45	111,623
November 03, 2025	52.67	52.71	52.71	53.01	52.17	97,528
October 31, 2025	52.26	52.85	52.85	52.91	52.26	244,000
October 30, 2025	52.55	52.63	52.63	52.67	52.33	116,300
October 29, 2025	52.63	52.44	52.44	52.85	52.1	156,800
October 28, 2025	53.5	52.85	52.85	53.59	52.77	80,300
October 27, 2025	54.02	53.47	53.47	54.33	53.36	411,000
October 24, 2025	54.28	54.16	54.16	54.63	54.04	89,600
October 23, 2025	54.43	54.13	54.13	54.65	53.9	134,676
October 22, 2025	53.85	54.41	54.41	54.88	53.67	246,914
October 21, 2025	53.22	53.88	53.88	53.92	53.14	225,400
October 20, 2025	52.93	53.29	53.29	53.4	52.85	143,500
October 17, 2025	52.56	52.95	52.95	53.02	52.3	219,100
October 16, 2025	52.36	52.62	52.62	52.71	52.2	215,900
October 15, 2025	51.31	52.32	52.32	52.55	50.76	226,200
October 14, 2025	51.17	51.32	51.32	51.71	51.09	558,600
October 10, 2025	50.5	51.15	51.15	51.29	50.5	212,600
October 09, 2025	50.72	50.56	50.56	50.82	50.45	121,819
October 08, 2025	50.61	50.78	50.78	50.79	50.32	134,437
October 07, 2025	50.55	50.63	50.63	50.65	50.13	164,200
October 06, 2025	50.52	50.55	50.55	50.59	50.25	215,500
October 03, 2025	50.43	50.62	50.62	50.89	50.33	239,627
October 02, 2025	49.86	50.59	50.59	50.63	49.86	116,600
October 01, 2025	50.33	50.11	50.11	50.59	50.05	179,200
September 30, 2025	49.57	50.38	50.38	50.5	49.57	213,713
September 29, 2025	49.53	49.75	49.75	50.08	49.43	312,400
September 26, 2025	49.51	49.46	49.46	49.86	49.34	303,907
September 25, 2025	49.2	49.54	49.54	49.6	49.02	247,400
September 24, 2025	48.9	49.09	49.09	49.45	48.9	200,700
September 23, 2025	48.28	48.79	48.79	48.85	48.06	221,710
September 22, 2025	47.88	48.34	48.34	48.48	47.88	462,700
September 19, 2025	47.74	47.84	47.84	48.14	47.52	1.26M
September 18, 2025	48	47.81	47.81	48.14	47.71	334,400
September 17, 2025	48.09	48.15	48.15	48.43	48.09	306,800
September 16, 2025	48.63	48.18	48.18	48.77	48.08	154,600
September 15, 2025	49.27	48.71	48.71	49.27	48.49	313,608
September 12, 2025	48.44	48.87	48.87	48.97	48.44	139,145
September 11, 2025	48.75	48.68	48.68	49	48.5	197,600

ATCO Ltd. (ACO-X.TO) TSX