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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	57.35	57.5	57.5	57.67	57.1	164,328
January 12, 2026	56.99	57.41	57.41	57.8	56.99	369,419
January 09, 2026	56.91	57.09	57.09	57.61	56.66	99,200
January 08, 2026	56.41	56.81	56.81	57.44	56.41	97,935
January 07, 2026	56.33	56.42	56.42	56.93	56.33	146,000
January 06, 2026	56.23	56.48	56.48	56.65	55.83	141,410
January 05, 2026	56.37	56.18	56.18	56.37	55.3	260,300
January 02, 2026	56.45	56.57	56.57	57.02	56.29	126,100
December 31, 2025	56.12	56.38	56.38	56.53	56.01	82,035
December 30, 2025	55.93	56.09	56.09	56.32	55.93	144,847
December 29, 2025	55.71	55.96	55.96	56.01	55.7	80,468
December 23, 2025	55.09	55.68	55.68	55.95	55.09	205,600
December 22, 2025	55.06	55.08	55.08	55.2	54.5	320,711
December 19, 2025	55.05	55.18	55.18	55.72	55.03	318,900
December 18, 2025	55.47	55.57	55.57	55.9	55.25	273,356
December 17, 2025	54.99	55.64	55.64	55.82	54.76	342,626
December 16, 2025	54.6	54.88	54.88	55.07	54.37	186,533
December 15, 2025	53.69	54.47	54.47	54.47	53.65	379,600
December 12, 2025	52.53	53.36	53.36	53.5	52.53	242,558
December 11, 2025	52.59	52.83	52.83	53.01	52.54	282,928
December 10, 2025	53.15	52.57	52.57	53.15	52.48	311,526
December 09, 2025	53.54	53.15	53.15	53.76	53.12	211,000
December 08, 2025	53.27	53.56	53.56	53.67	52.65	272,719
December 05, 2025	53.67	53.28	53.28	53.67	53.16	132,749
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

ATCO Ltd. (ACO-X.TO) TSX