ATCO Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	81.480	82.110	81.180	81.360	81.360	238,849
2026-10-22	79.550	81.320	79.550	81.220	81.220	261,357
2026-10-21	79.450	80.240	79.450	79.820	79.820	151,875
2026-10-20	78.850	80.040	78.850	79.650	79.650	201,272
2026-10-19	79.920	80.025	78.110	78.850	78.850	261,002
2026-10-16	80.290	80.920	79.310	79.310	79.310	585,975
2026-10-15	79.610	80.970	79.220	80.230	80.230	672,200
2026-10-14	77.480	80.270	77.480	79.300	79.300	568,100
2026-10-13	79.800	80.000	77.220	77.610	77.610	789,600
2026-10-09	79.340	80.080	78.350	79.760	79.760	583,700
2026-10-08	80.980	82.000	79.410	79.540	79.540	1,011,700
2026-10-07	80.500	84.170	80.450	81.910	81.910	1,012,500
2026-10-06	75.360	85.000	75.360	81.020	81.020	1,795,200
2026-10-05	74.540	74.780	73.840	74.180	74.180	79,400
2026-10-02	73.770	74.830	73.770	74.540	74.540	124,200
2026-10-01	73.340	73.990	72.200	73.720	73.720	243,300
2026-09-30	73.370	73.690	72.930	73.680	73.680	274,200
2026-09-29	73.380	74.340	72.770	73.190	73.190	254,100
2026-09-28	73.020	74.020	73.020	73.730	73.730	217,700
2026-09-25	73.340	73.650	72.720	73.010	73.010	130,300
2026-09-24	73.450	74.010	73.140	73.550	73.550	183,500
2026-09-23	73.140	73.700	72.850	73.450	73.450	129,000

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

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