ATCO Ltd. (ACO-X.TO) TSX

54.16

+0.03(+0.06%)

Updated at October 24 04:00PM

Currency In CAD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 23, 202554.4354.1354.1354.6553.9134,676
October 22, 202553.8554.4154.4154.8853.67246,914
October 21, 202553.2253.8853.8853.9253.14225,400
October 20, 202552.9353.2953.2953.452.85143,500
October 17, 202552.5652.9552.9553.0252.3219,100
October 16, 202552.3652.6252.6252.7152.2215,900
October 15, 202551.3152.3252.3252.5550.76226,200
October 14, 202551.1751.3251.3251.7151.09558,600
October 10, 202550.551.1551.1551.2950.5212,600
October 09, 202550.7250.5650.5650.8250.45121,819
October 08, 202550.6150.7850.7850.7950.32134,437
October 07, 202550.5550.6350.6350.6550.13164,200
October 06, 202550.5250.5550.5550.5950.25215,500
October 03, 202550.4350.6250.6250.8950.33239,627
October 02, 202549.8650.5950.5950.6349.86116,600
October 01, 202550.3350.1150.1150.5950.05179,200
September 30, 202549.5750.3850.3850.549.57213,713
September 29, 202549.5349.7549.7550.0849.43312,400
September 26, 202549.5149.4649.4649.8649.34303,907
September 25, 202549.249.5449.5449.649.02247,400
September 24, 202548.949.0949.0949.4548.9200,700
September 23, 202548.2848.7948.7948.8548.06221,710
September 22, 202547.8848.3448.3448.4847.88462,700
September 19, 202547.7447.8447.8448.1447.521.26M
September 18, 20254847.8147.8148.1447.71334,400
September 17, 202548.0948.1548.1548.4348.09306,800
September 16, 202548.6348.1848.1848.7748.08154,600
September 15, 202549.2748.7148.7149.2748.49313,608
September 12, 202548.4448.8748.8748.9748.44139,145
September 11, 202548.7548.6848.684948.5197,600
September 10, 202548.6748.8548.8548.9248.57204,400
September 09, 202548.948.7448.7449.0348.7151,712
September 08, 202548.9149.0149.0149.0648.86122,300
September 05, 202549.11494949.2848.93148,600
September 04, 202549.3349.1649.1649.6549.06174,500
September 03, 202549.5949.7849.2849.9949.59125,200
September 02, 202550.2249.7649.2650.2249.58235,518
August 29, 202549.9850.2949.7850.6149.55153,733
August 28, 202549.5549.8649.8649.9549.39211,700
August 27, 202549.749.8549.8550.0849.5160,700
August 26, 202550.4149.7749.7750.4149.72284,700
August 25, 202550.850.5650.5650.8450.39107,429
August 22, 202551.3250.9550.9551.7250.8234,348
August 21, 202550.7251.3451.3451.5150.72233,648
August 20, 202550.8650.7750.7751.1650.71372,831
August 19, 202550.6350.7850.785150.5187,631
August 18, 202550.5350.5850.5851.1550.4273,063
August 15, 202550.7151.0151.0151.1550.71204,822
August 14, 202550.550.8150.8150.8650.28277,336
August 13, 202550.8750.4350.4351.2350.4115,800
August 12, 202550.7450.7750.7751.4250.54215,700
August 11, 202550.250.850.850.8250.2122,700
August 08, 202550.6750.3350.3350.8350.32227,200
August 07, 202550.4450.5650.5650.5750.18117,300
August 06, 202550.2150.5450.5450.7550.21152,546
August 05, 202551.0750.450.451.3150.04238,100
August 01, 202550.350.8950.8951.1150.3164,933
July 31, 202551.950.1850.1852.0449.7513,743
July 30, 202551.752.2352.2352.2751.7229,524
July 29, 202551.1651.6351.6351.8351.14246,635
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved