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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	48.67	48.85	48.85	48.92	48.57	204,400
September 09, 2025	48.9	48.74	48.74	49.03	48.7	151,712
September 08, 2025	48.91	49.01	49.01	49.06	48.86	122,300
September 05, 2025	49.11	49	49	49.28	48.93	148,600
September 04, 2025	49.33	49.16	49.16	49.65	49.06	174,500
September 03, 2025	49.59	49.78	49.28	49.99	49.59	125,200
September 02, 2025	50.22	49.76	49.26	50.22	49.58	235,518
August 29, 2025	49.98	50.29	49.78	50.61	49.55	153,733
August 28, 2025	49.55	49.86	49.86	49.95	49.39	211,700
August 27, 2025	49.7	49.85	49.85	50.08	49.5	160,700
August 26, 2025	50.41	49.77	49.77	50.41	49.72	284,700
August 25, 2025	50.8	50.56	50.56	50.84	50.39	107,429
August 22, 2025	51.32	50.95	50.95	51.72	50.8	234,348
August 21, 2025	50.72	51.34	51.34	51.51	50.72	233,648
August 20, 2025	50.86	50.77	50.77	51.16	50.71	372,831
August 19, 2025	50.63	50.78	50.78	51	50.5	187,631
August 18, 2025	50.53	50.58	50.58	51.15	50.4	273,063
August 15, 2025	50.71	51.01	51.01	51.15	50.71	204,822
August 14, 2025	50.5	50.81	50.81	50.86	50.28	277,336
August 13, 2025	50.87	50.43	50.43	51.23	50.4	115,800
August 12, 2025	50.74	50.77	50.77	51.42	50.54	215,700
August 11, 2025	50.2	50.8	50.8	50.82	50.2	122,700
August 08, 2025	50.67	50.33	50.33	50.83	50.32	227,200
August 07, 2025	50.44	50.56	50.56	50.57	50.18	117,300
August 06, 2025	50.21	50.54	50.54	50.75	50.21	152,546
August 05, 2025	51.07	50.4	50.4	51.31	50.04	238,100
August 01, 2025	50.3	50.89	50.89	51.11	50.3	164,933
July 31, 2025	51.9	50.18	50.18	52.04	49.7	513,743
July 30, 2025	51.7	52.23	52.23	52.27	51.7	229,524
July 29, 2025	51.16	51.63	51.63	51.83	51.14	246,635
July 28, 2025	50.91	51.15	51.15	51.21	50.63	235,500
July 25, 2025	51.28	51	51	51.45	50.9	164,100
July 24, 2025	51.22	51.26	51.26	51.45	51.15	114,236
July 23, 2025	52	51.17	51.17	52	51.15	278,435
July 22, 2025	50.99	51.84	51.84	52.13	50.99	178,326
July 21, 2025	50.54	50.91	50.91	50.91	50.44	258,000
July 18, 2025	50.35	50.53	50.53	50.71	50.35	183,000
July 17, 2025	50.5	50.32	50.32	50.6	50.11	273,500
July 16, 2025	50.38	50.57	50.57	51.07	50.26	239,800
July 15, 2025	50.29	50.36	50.36	50.55	49.94	331,420
July 14, 2025	49.84	50.47	50.47	50.81	49.84	317,400
July 11, 2025	50	49.87	49.87	50.01	49.5	233,100
July 10, 2025	50.31	50.15	50.15	50.41	49.95	243,100
July 09, 2025	50.13	50.41	50.41	50.5	50.03	208,600
July 08, 2025	50.25	50.22	50.22	50.73	50.1	277,132
July 07, 2025	50.56	50.27	50.27	50.62	50.13	196,600
July 04, 2025	50.31	50.54	50.54	50.85	50.31	71,143
July 03, 2025	50.5	50.66	50.66	50.77	50.22	80,732
July 02, 2025	50.66	50.58	50.58	50.81	50.26	131,833
June 30, 2025	50.27	50.78	50.78	51.13	50.25	189,300
June 27, 2025	50.58	50.38	50.38	50.59	50.17	170,400
June 26, 2025	50.97	50.52	50.52	51.08	50.47	142,900
June 25, 2025	51.02	51	51	51.64	50.5	177,600
June 24, 2025	51.36	51.12	51.12	51.61	51.09	91,525
June 23, 2025	51.02	51.34	51.34	51.58	51.02	192,200
June 20, 2025	51.51	51.13	51.13	51.51	50.73	777,343
June 19, 2025	51.27	51.37	51.37	51.71	51.12	64,820
June 18, 2025	51.36	51.42	51.42	51.62	51.25	240,100

ATCO Ltd. (ACO-X.TO) TSX