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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	63.3	63.74	63.74	64	63.2	196,736
February 19, 2026	62.42	63.42	63.42	63.46	62.42	106,714
February 18, 2026	62.29	62.62	62.62	62.62	61.82	239,902
February 17, 2026	61.85	62.28	62.28	62.36	61.8	249,600
February 13, 2026	61.25	61.9	61.9	62.07	61.17	119,045
February 12, 2026	60.17	61.21	61.21	61.53	60.17	269,900
February 11, 2026	59.33	60.35	60.35	60.57	59.28	215,321
February 10, 2026	59.05	59.44	59.44	59.6	58.79	259,200
February 09, 2026	59.79	58.94	58.94	59.91	58.91	298,939
February 06, 2026	60.61	59.92	59.92	60.82	59.51	177,100
February 05, 2026	60.09	60.14	60.14	60.54	59.79	223,200
February 04, 2026	59.77	60.09	60.09	60.66	59.61	228,948
February 03, 2026	58.98	59.54	59.54	59.96	58.98	360,505
February 02, 2026	58.91	58.63	58.63	59.27	58.47	271,900
January 30, 2026	58.5	59.12	59.12	59.21	57.75	631,200
January 29, 2026	59.3	58.63	58.63	59.55	58.6	308,517
January 28, 2026	58.33	59.3	59.3	59.73	58.29	274,302
January 27, 2026	58.5	58.39	58.39	58.74	57.97	122,804
January 26, 2026	58.81	58.5	58.5	58.92	58.14	243,324
January 23, 2026	58.57	58.6	58.6	58.72	57.86	123,443
January 22, 2026	57.84	58.06	58.06	58.62	57.82	117,300
January 21, 2026	58.75	57.75	57.75	58.77	57.52	214,949
January 20, 2026	58.45	58.81	58.81	58.93	57.89	237,400
January 19, 2026	57.35	58.21	58.21	58.22	57.29	55,542
January 16, 2026	57.25	57.48	57.48	57.5	57.16	135,200
January 15, 2026	57.09	57.42	57.42	57.62	57.07	137,328
January 14, 2026	57.54	57.32	57.32	57.92	57.24	277,208
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

ATCO Ltd. (ACO-X.TO) TSX