Skip to content

See inside every stock. Pro

S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%

← ACO-X.TO stock page

ATCO Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	53.250	55.320	53.250	55.180	53.437	393,327
2025-11-06	53.060	53.830	52.830	53.590	51.897	164,362
2025-11-05	52.810	53.350	52.710	53.020	51.345	193,645
2025-11-04	52.750	52.840	52.450	52.730	51.065	111,623
2025-11-03	52.670	53.010	52.170	52.710	51.045	97,528
2025-10-31	52.260	52.910	52.260	52.850	51.181	243,994
2025-10-30	52.550	52.670	52.330	52.630	50.968	116,270
2025-10-29	52.630	52.850	52.100	52.440	50.784	156,776
2025-10-28	53.500	53.590	52.770	52.850	51.181	80,285
2025-10-27	54.020	54.330	53.360	53.470	51.781	410,951
2025-10-24	54.280	54.630	54.040	54.160	52.449	89,582
2025-10-23	54.430	54.645	53.900	54.130	52.420	137,587

← NewerPage 5 of 5 · 252 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-03	0.5200 CAD
2026-05-28	0.5200 CAD
2026-02-26	0.5200 CAD
2025-12-04	0.5040 CAD
2025-09-04	0.5040 CAD
2025-05-29	0.5040 CAD
2025-02-27	0.5040 CAD
2024-12-05	0.4900 CAD
2024-09-05	0.4900 CAD
2024-05-30	0.4900 CAD
2024-02-28	0.4900 CAD
2023-12-06	0.4760 CAD
2023-09-06	0.4760 CAD
2023-05-31	0.4760 CAD
2023-03-01	0.4760 CAD
2022-11-30	0.4620 CAD
2022-08-31	0.4620 CAD
2022-06-01	0.4620 CAD
2022-03-02	0.4620 CAD
2021-12-01	0.4480 CAD
2021-09-01	0.4480 CAD
2021-06-02	0.4480 CAD
2021-03-03	0.4480 CAD
2020-12-02	0.4350 CAD
2020-09-02	0.4350 CAD
2020-06-03	0.4350 CAD
2020-03-04	0.4350 CAD
2019-12-04	0.4050 CAD
2019-09-04	0.4050 CAD
2019-06-05	0.4050 CAD
2019-03-06	0.4050 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.