OTC Markets OTCQX - Delayed Quote
USD
ATCO Ltd. (ACLLF)
60.35
-1.31
(-2.12%)
At close: November 6 at 4:00:00 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
57.58
60.83
57.58
60.35
60.35
73,700
Nov 5, 2026
61.21
61.66
61.18
61.66
61.66
72,300
Nov 4, 2026
60.83
61.30
60.82
61.30
61.30
38,300
Nov 3, 2026
60.30
60.48
60.30
60.47
60.47
23,700
Nov 2, 2026
59.05
59.97
59.05
59.70
59.70
11,100
Oct 30, 2026
59.12
59.71
59.12
59.59
59.59
106,800
Oct 29, 2026
58.32
58.91
58.25
58.91
58.91
21,800
Oct 28, 2026
58.52
58.52
57.98
58.32
58.32
79,500
Oct 27, 2026
58.22
58.30
58.10
58.26
58.26
71,600
Oct 26, 2026
58.49
58.60
58.34
58.38
58.38
19,600
Oct 23, 2026
58.46
58.46
58.46
58.46
58.46
30,900
Oct 22, 2026
57.50
57.50
57.50
57.50
57.50
28,000
Oct 21, 2026
56.15
56.15
56.15
56.15
56.15
-
Oct 20, 2026
56.15
56.15
56.15
56.15
56.15
-
Oct 19, 2026
56.15
56.15
56.15
56.15
56.15
-
Oct 16, 2026
56.34
56.46
56.15
56.15
56.15
45,900
Oct 15, 2026
56.70
56.82
56.34
56.76
56.76
74,700
Oct 14, 2026
55.67
56.04
55.53
55.69
55.69
96,600
Oct 13, 2026
55.47
55.47
54.60
54.60
54.60
105,500
Oct 12, 2026
55.74
55.74
55.49
55.49
55.49
1,100
Oct 9, 2026
55.60
55.72
55.60
55.72
55.72
51,200
Oct 8, 2026
56.60
56.60
55.87
55.96
55.96
30,300
Oct 7, 2026
58.71
58.71
57.00
57.57
57.57
200,400
Oct 6, 2026
57.21
58.91
55.02
57.02
57.02
35,900
Oct 5, 2026
52.00
52.00
52.00
52.00
52.00
-
Oct 2, 2026
52.25
52.25
52.00
52.00
52.00
6,300
Oct 1, 2026
51.53
51.73
51.34
51.73
51.73
25,700
Sep 30, 2026
51.56
51.56
51.56
51.56
51.56
4,200
Sep 29, 2026
52.38
52.38
51.51
51.56
51.56
16,800
Sep 28, 2026
51.54
51.54
51.54
51.54
51.54
-
Sep 25, 2026
51.54
51.54
51.54
51.54
51.54
3,300
Sep 24, 2026
51.99
52.11
51.99
52.11
52.11
1,900
Sep 23, 2026
51.86
52.09
51.86
51.99
51.99
2,600
Sep 22, 2026
51.94
52.44
51.94
52.44
52.44
30,800
Sep 21, 2026
52.02
52.02
52.02
52.02
52.02
21,800
Sep 18, 2026
52.00
52.26
52.00
52.26
52.26
40,200
Sep 17, 2026
52.32
52.57
52.32
52.57
52.57
27,100
Sep 16, 2026
51.99
51.99
51.67
51.67
51.67
37,000
Sep 15, 2026
51.09
51.09
50.45
50.64
50.64
83,500
Sep 14, 2026
50.85
50.85
50.85
50.85
50.85
20,100
Sep 11, 2026
51.68
51.68
51.68
51.68
51.68
97,200
Sep 10, 2026
53.50
53.50
52.37
52.37
52.37
17,400
Sep 9, 2026
53.35
53.35
53.35
53.35
53.35
73,000
Sep 8, 2026
52.46
52.46
52.46
52.46
52.46
-
Sep 4, 2026
52.46
52.46
52.46
52.46
52.46
34,200
Sep 3, 2026
0.375
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 3, 2026
52.48
52.48
52.48
52.48
52.48
-
Sep 2, 2026
52.48
52.48
52.48
52.48
52.10
200
Sep 1, 2026
53.85
53.85
52.32
52.32
51.95
700
Aug 31, 2026
53.53
53.53
53.53
53.53
53.15
300
Aug 28, 2026
53.53
53.53
53.53
53.53
53.15
-
Aug 27, 2026
54.06
54.06
53.53
53.53
53.15
356,200
Aug 26, 2026
54.80
54.80
54.70
54.70
54.31
17,000
Aug 25, 2026
53.98
53.98
53.98
53.98
53.59
-
Aug 24, 2026
54.18
54.18
53.98
53.98
53.59
104,300
Aug 21, 2026
54.40
54.40
54.01
54.01
53.62
128,700
Aug 20, 2026
55.34
55.34
55.15
55.15
54.76
3,800
Aug 19, 2026
55.82
55.82
54.41
54.41
54.02
45,100
Aug 18, 2026
54.26
55.41
54.26
55.41
55.01
3,200
Aug 17, 2026
54.81
54.81
54.81
54.81
54.42
3,100
Aug 14, 2026
55.12
55.47
55.03
55.03
54.64
30,600
Aug 13, 2026
54.69
54.70
54.69
54.70
54.31
51,600
Aug 12, 2026
53.35
53.35
53.35
53.35
52.97
-
Aug 11, 2026
53.35
53.35
53.35
53.35
52.97
60,600
Aug 10, 2026
56.12
56.12
56.12
56.12
55.72
60,900
Aug 7, 2026
54.59
54.59
54.59
54.59
54.20
-
Aug 6, 2026
54.61
54.94
54.24
54.59
54.20
34,000
Aug 5, 2026
55.44
55.44
55.44
55.44
55.04
1,100
Aug 4, 2026
55.84
57.07
55.52
56.93
56.52
41,700
Aug 3, 2026
57.00
57.00
56.61
56.61
56.21
1,500
Jul 31, 2026
57.72
57.72
56.95
57.06
56.65
16,600
Jul 30, 2026
56.97
58.06
56.97
58.06
57.65
13,400
Jul 29, 2026
55.20
55.20
55.19
55.19
54.80
11,300
Jul 28, 2026
55.88
55.88
55.14
55.14
54.75
19,900
Jul 27, 2026
56.02
56.02
56.02
56.02
55.62
6,200
Jul 24, 2026
57.09
57.09
56.69
56.69
56.28
13,700
Jul 23, 2026
55.91
56.91
55.91
56.91
56.50
18,700
Jul 22, 2026
55.85
55.96
55.80
55.96
55.56
21,400
Jul 21, 2026
55.20
55.20
55.20
55.20
54.81
6,100
Jul 20, 2026
56.09
56.09
55.08
55.08
54.69
18,800
Jul 17, 2026
55.73
55.89
55.73
55.80
55.40
18,000
Jul 16, 2026
54.56
54.71
54.56
54.71
54.32
16,300
Jul 15, 2026
54.10
54.10
54.10
54.10
53.71
50,000
Jul 14, 2026
53.69
54.00
53.50
54.00
53.61
18,400
Jul 13, 2026
53.21
53.46
53.11
53.46
53.08
49,600
Jul 10, 2026
52.55
52.55
52.55
52.55
52.17
-
Jul 9, 2026
54.37
54.37
52.43
52.55
52.17
34,300
Jul 8, 2026
53.00
53.00
52.94
52.94
52.56
24,300
Jul 7, 2026
51.89
52.19
51.65
52.19
51.82
2,100
Jul 6, 2026
51.63
51.63
51.63
51.63
51.26
194,200
Jul 2, 2026
52.03
52.03
52.03
52.03
51.66
20,000
Jul 1, 2026
52.40
52.40
52.40
52.40
52.03
-
Jun 30, 2026
52.59
52.59
52.10
52.40
52.03
26,600
Jun 29, 2026
52.25
52.50
52.25
52.50
52.12
10,800
Jun 26, 2026
52.00
52.27
52.00
52.27
51.90
17,900
Jun 25, 2026
51.54
51.54
51.54
51.54
51.17
13,200
Jun 24, 2026
50.54
50.54
50.54
50.54
50.18
-
Jun 23, 2026
50.46
50.54
50.36
50.54
50.18
158,800
Jun 22, 2026
49.99
49.99
49.99
49.99
49.63
621,400
Jun 18, 2026
51.20
51.20
51.20
51.20
50.83
-
Jun 17, 2026
51.20
51.20
51.20
51.20
50.83
-
Jun 16, 2026
51.20
51.20
51.20
51.20
50.83
16,400
Jun 15, 2026
51.23
51.23
51.23
51.23
50.86
64,600
Jun 12, 2026
51.37
51.51
51.37
51.51
51.14
17,700
Jun 11, 2026
51.93
51.93
51.76
51.90
51.53
38,800
Jun 10, 2026
52.00
52.00
51.90
51.90
51.53
6,600
Jun 9, 2026
51.90
51.90
51.90
51.90
51.53
13,700
Jun 8, 2026
51.99
52.00
50.84
50.90
50.54
66,400
Jun 5, 2026
51.50
52.00
51.24
51.69
51.32
50,400
Jun 4, 2026
51.16
51.16
51.16
51.16
50.79
-
Jun 3, 2026
50.88
51.16
50.88
51.16
50.79
14,900
Jun 2, 2026
49.81
50.55
49.81
50.55
50.19
40,100
Jun 1, 2026
48.92
48.94
48.87
48.94
48.59
8,700
May 29, 2026
49.66
49.71
49.47
49.50
49.15
6,000
May 28, 2026
0.375
Dividend
Dividends on any given ex-date include regular and any special dividends
May 28, 2026
50.26
50.38
50.26
50.38
50.02
15,100
May 27, 2026
50.99
50.99
50.99
50.99
50.25
-
May 26, 2026
51.01
51.19
50.70
50.99
50.25
44,100
May 22, 2026
51.82
51.82
51.82
51.82
51.07
10,700
May 21, 2026
51.46
51.46
51.46
51.46
50.72
7,600
May 20, 2026
51.00
51.46
51.00
51.46
50.72
5,400
May 19, 2026
50.54
50.62
50.54
50.54
49.81
4,600
May 18, 2026
49.92
49.92
49.92
49.92
49.20
-
May 15, 2026
50.64
50.64
49.92
49.92
49.20
34,300
May 14, 2026
50.28
50.70
50.28
50.70
49.97
7,100
May 13, 2026
50.06
50.06
49.79
49.86
49.14
3,200
May 12, 2026
50.05
50.05
50.05
50.05
49.33
2,400
May 11, 2026
49.94
50.51
49.94
50.09
49.37
5,500
May 8, 2026
49.87
49.87
49.60
49.82
49.10
2,100
May 7, 2026
50.32
50.32
49.73
49.73
49.01
5,800
May 6, 2026
49.74
50.83
49.55
49.66
48.94
8,300
May 5, 2026
50.60
50.65
50.46
50.46
49.73
12,100
May 4, 2026
50.02
50.02
50.02
50.02
49.30
-
May 1, 2026
50.02
50.02
50.02
50.02
49.30
-
Apr 30, 2026
50.11
50.12
50.02
50.02
49.30
400
Apr 29, 2026
49.96
49.96
49.96
49.96
49.24
100
Apr 28, 2026
50.13
50.50
50.13
50.50
49.77
300
Apr 27, 2026
46.02
49.92
46.02
49.88
49.16
700
Apr 24, 2026
49.75
49.75
49.65
49.65
48.93
800
Apr 23, 2026
48.50
49.71
48.50
49.43
48.72
3,700
Apr 22, 2026
49.08
49.08
48.62
48.62
47.92
300
Apr 21, 2026
49.45
49.45
48.87
48.87
48.16
5,600
Apr 20, 2026
48.48
49.68
48.48
48.97
48.26
500
Apr 17, 2026
49.81
49.81
49.28
49.54
48.82
8,500
Apr 16, 2026
50.36
50.36
49.60
49.79
49.07
32,000
Apr 15, 2026
51.39
51.39
50.28
50.28
49.55
6,600
Apr 14, 2026
49.93
50.84
49.93
50.54
49.81
31,700
Apr 13, 2026
51.42
51.42
50.80
50.98
50.24
27,000
Apr 10, 2026
51.00
52.20
51.00
52.12
51.37
7,200
Apr 9, 2026
50.81
50.81
50.81
50.81
50.08
33,400
Apr 8, 2026
49.72
50.03
49.72
49.97
49.25
18,200
Apr 7, 2026
50.10
50.13
49.80
49.80
49.08
6,100
Apr 6, 2026
49.58
49.58
49.38
49.40
48.69
11,100
Apr 2, 2026
49.38
49.43
49.38
49.43
48.72
91,700
Apr 1, 2026
49.60
49.60
48.85
48.96
48.25
33,500
Mar 31, 2026
49.54
49.54
49.54
49.54
48.82
-
Mar 30, 2026
49.55
49.56
49.54
49.54
48.82
1,300
Mar 27, 2026
49.18
49.18
49.18
49.18
48.47
-
Mar 26, 2026
49.18
49.18
49.18
49.18
48.47
-
Mar 25, 2026
48.42
49.18
48.42
49.18
48.47
400
Mar 24, 2026
47.43
47.43
47.43
47.43
46.74
-
Mar 23, 2026
47.75
47.75
47.43
47.43
46.74
300
Mar 20, 2026
48.25
48.39
47.59
47.59
46.90
1,200
Mar 19, 2026
48.63
48.66
48.51
48.66
47.96
1,000
Mar 18, 2026
49.00
49.06
48.96
48.96
48.25
600
Mar 17, 2026
49.24
49.50
49.24
49.50
48.78
1,400
Mar 16, 2026
48.87
49.33
48.87
49.33
48.62
1,100
Mar 13, 2026
48.85
48.86
48.85
48.86
48.15
500
Mar 12, 2026
48.92
48.92
48.72
48.72
48.02
1,800
Mar 11, 2026
49.00
49.32
48.95
49.32
48.61
7,400
Mar 10, 2026
48.68
48.68
48.57
48.57
47.87
300
Mar 9, 2026
48.00
48.56
48.00
48.56
47.86
1,100
Mar 6, 2026
48.60
48.98
48.60
48.98
48.27
3,300
Mar 5, 2026
47.79
48.10
47.79
48.06
47.37
1,500
Mar 4, 2026
48.05
48.05
48.05
48.05
47.36
400
Mar 3, 2026
47.01
48.00
47.01
47.86
47.17
2,400
Mar 2, 2026
47.19
47.82
47.19
47.82
47.13
3,300
Feb 27, 2026
47.41
47.78
47.41
47.53
46.84
700
Feb 26, 2026
0.38
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 26, 2026
47.23
47.23
47.23
47.23
46.55
-
Feb 25, 2026
47.23
47.23
47.23
47.23
46.17
-
Feb 24, 2026
46.54
47.23
46.54
47.23
46.17
1,200
Feb 23, 2026
46.98
47.20
46.98
47.20
46.14
1,600
Feb 20, 2026
46.72
46.72
46.72
46.72
45.67
300
Feb 19, 2026
46.00
46.00
46.00
46.00
44.97
12,900
Feb 18, 2026
45.34
45.75
45.34
45.62
44.60
1,400
Feb 17, 2026
44.92
45.65
44.92
45.65
44.63
1,700
Feb 13, 2026
45.00
45.30
45.00
45.30
44.29
500
Feb 12, 2026
44.00
44.00
44.00
44.00
43.02
-
Feb 11, 2026
44.00
44.00
44.00
44.00
43.02
1,200
Feb 10, 2026
43.64
43.91
43.64
43.91
42.93
600
Feb 9, 2026
43.80
43.94
43.69
43.69
42.71
2,700
Feb 6, 2026
43.91
43.91
43.61
43.72
42.74
1,100
Feb 5, 2026
43.95
44.04
43.91
44.04
43.05
700
Feb 4, 2026
44.00
44.23
44.00
44.20
43.21
7,600
Feb 3, 2026
43.26
43.90
43.25
43.58
42.60
3,300
Feb 2, 2026
43.25
43.25
43.25
43.25
42.28
-
Jan 30, 2026
42.60
43.25
42.60
43.25
42.28
600
Jan 29, 2026
43.76
43.76
43.76
43.76
42.78
5,300
Jan 28, 2026
43.09
43.75
43.09
43.75
42.77
1,800
Jan 27, 2026
43.04
43.09
42.95
43.05
42.09
3,900
Jan 26, 2026
42.62
42.62
42.52
42.52
41.57
4,400
Jan 23, 2026
42.35
42.35
42.35
42.35
41.40
-
Jan 22, 2026
42.35
42.35
42.35
42.35
41.40
200
Jan 21, 2026
42.29
42.29
41.59
41.71
40.78
3,900
Jan 20, 2026
42.35
42.35
42.14
42.14
41.20
1,100
Jan 16, 2026
41.22
41.27
41.22
41.27
40.35
4,800
Jan 15, 2026
41.20
41.20
41.20
41.20
40.28
700
Jan 14, 2026
41.46
41.54
41.46
41.53
40.60
800
Jan 13, 2026
41.30
41.48
41.30
41.48
40.55
200
Jan 12, 2026
41.29
41.57
41.29
41.56
40.63
800
Jan 9, 2026
40.95
40.95
40.95
40.95
40.03
-
Jan 8, 2026
41.14
41.14
40.95
40.95
40.03
300
Jan 7, 2026
41.20
41.23
40.84
40.84
39.93
1,400
Jan 6, 2026
40.57
40.86
40.57
40.86
39.95
500
Jan 5, 2026
40.51
40.82
40.51
40.82
39.91
1,200
Jan 2, 2026
41.26
41.26
41.16
41.17
40.25
900
Dec 31, 2025
41.01
41.01
41.01
41.01
40.09
100
Dec 30, 2025
41.00
41.00
41.00
41.00
40.08
200
Dec 29, 2025
40.85
40.85
40.85
40.85
39.94
200
Dec 26, 2025
40.66
40.89
40.66
40.89
39.98
300
Dec 24, 2025
40.68
40.68
40.63
40.63
39.72
1,000
Dec 23, 2025
40.56
40.56
40.56
40.56
39.65
300
Dec 22, 2025
40.06
40.06
40.06
40.06
39.16
400
Dec 19, 2025
40.15
40.31
39.94
39.94
39.05
1,000
Dec 18, 2025
40.29
40.29
40.29
40.29
39.39
200
Dec 17, 2025
40.00
40.00
40.00
40.00
39.10
300
Dec 16, 2025
39.63
39.63
39.59
39.63
38.74
1,700
Dec 15, 2025
39.50
39.50
39.50
39.50
38.62
300
Dec 12, 2025
38.76
38.76
38.76
38.76
37.89
100
Dec 11, 2025
38.32
38.32
38.32
38.32
37.46
400
Dec 10, 2025
38.00
38.00
38.00
38.00
37.15
400
Dec 9, 2025
38.46
38.46
38.46
38.46
37.60
700
Dec 8, 2025
38.56
38.56
38.56
38.56
37.70
-
Dec 5, 2025
38.55
38.56
38.55
38.56
37.70
200
Dec 4, 2025
38.65
38.65
38.65
38.65
37.79
300
Dec 3, 2025
39.02
39.15
39.02
39.15
38.27
2,700
Dec 2, 2025
39.26
39.32
39.24
39.32
38.44
2,600
Dec 1, 2025
39.56
39.63
39.56
39.63
38.74
1,000
Nov 28, 2025
39.48
39.48
39.48
39.48
38.60
-
Nov 26, 2025
39.53
39.53
39.48
39.48
38.60
94,000
Nov 25, 2025
39.12
39.55
39.12
39.55
38.66
1,000
Nov 24, 2025
38.71
38.79
38.70
38.79
37.92
3,600
Nov 21, 2025
38.63
38.96
38.60
38.96
38.09
3,500
Nov 20, 2025
38.71
38.71
38.71
38.71
37.84
400
Nov 19, 2025
39.73
39.73
39.59
39.59
38.70
200
Nov 18, 2025
40.31
40.31
40.09
40.09
39.19
7,000
Nov 17, 2025
39.83
39.83
39.61
39.77
38.88
900
Nov 14, 2025
40.41
40.41
40.18
40.18
39.28
300
Nov 13, 2025
40.59
40.59
40.55
40.55
39.64
600
Nov 12, 2025
40.47
40.47
40.44
40.44
39.54
800
Nov 11, 2025
39.74
39.74
39.74
39.74
38.85
400
Nov 10, 2025
39.35
39.35
39.35
39.35
38.47
-
Nov 7, 2025
38.87
39.35
38.57
39.35
38.47
1,500
