Toronto - Delayed Quote
CAD
ATCO Ltd. (ACO-X.TO)
82.44
+0.77
(+0.94%)
At close: October 29 at 4:00:00 PM EDT
Currency in CAD
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
Oct 29, 2026
80.45
82.47
80.45
82.44
82.44
147,600
Oct 28, 2026
81.84
82.33
81.39
81.67
81.67
199,500
Oct 27, 2026
82.26
82.26
81.45
81.84
81.84
178,000
Oct 26, 2026
81.05
82.17
81.05
81.88
81.88
320,300
Oct 23, 2026
81.48
82.11
81.18
81.36
81.36
245,200
Oct 22, 2026
79.55
81.32
79.55
81.22
81.22
261,400
Oct 21, 2026
79.45
80.24
79.45
79.82
79.82
153,200
Oct 20, 2026
78.85
80.04
78.85
79.65
79.65
201,500
Oct 19, 2026
79.92
80.03
78.11
78.85
78.85
263,800
Oct 16, 2026
80.29
80.92
79.31
79.31
79.31
589,600
Oct 15, 2026
79.61
80.97
79.22
80.23
80.23
672,200
Oct 14, 2026
77.48
80.27
77.48
79.30
79.30
568,100
Oct 13, 2026
79.80
80.00
77.22
77.61
77.61
789,600
Oct 9, 2026
79.34
80.08
78.35
79.76
79.76
583,700
Oct 8, 2026
80.98
82.00
79.41
79.54
79.54
1,011,700
Oct 7, 2026
80.50
84.17
80.45
81.91
81.91
1,012,500
Oct 6, 2026
75.36
85.00
75.36
81.02
81.02
1,795,200
Oct 5, 2026
74.54
74.78
73.84
74.18
74.18
79,400
Oct 2, 2026
73.77
74.83
73.77
74.54
74.54
124,200
Oct 1, 2026
73.34
73.99
72.20
73.72
73.72
243,300
Sep 30, 2026
73.37
73.69
72.93
73.68
73.68
274,200
Sep 29, 2026
73.38
74.34
72.77
73.19
73.19
254,100
Sep 28, 2026
73.02
74.02
73.02
73.73
73.73
217,700
Sep 25, 2026
73.34
73.65
72.72
73.01
73.01
130,300
Sep 24, 2026
73.45
74.01
73.14
73.55
73.55
183,500
Sep 23, 2026
73.14
73.70
72.85
73.45
73.45
129,000
Sep 22, 2026
72.87
73.97
72.25
73.35
73.35
177,700
Sep 21, 2026
73.11
73.95
72.94
72.98
72.98
170,900
Sep 18, 2026
72.75
73.54
72.37
73.20
73.20
301,000
Sep 17, 2026
72.61
73.69
72.61
73.22
73.22
184,600
Sep 16, 2026
70.56
72.57
70.55
72.29
72.29
256,800
Sep 15, 2026
70.84
71.28
69.88
70.52
70.52
210,900
Sep 14, 2026
71.56
71.97
70.67
71.38
71.38
182,700
Sep 11, 2026
72.75
72.75
71.44
71.63
71.63
234,200
Sep 10, 2026
73.94
73.94
72.11
72.35
72.35
302,900
Sep 9, 2026
73.20
73.96
73.02
73.73
73.73
257,500
Sep 8, 2026
72.52
73.47
72.52
73.46
73.46
326,500
Sep 4, 2026
71.37
72.92
71.37
72.78
72.78
187,300
Sep 3, 2026
0.52
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 3, 2026
71.87
71.87
70.69
71.84
71.84
307,200
Sep 2, 2026
73.37
73.37
72.15
72.30
71.78
263,700
Sep 1, 2026
74.36
74.45
72.63
73.31
72.78
230,300
Aug 31, 2026
74.08
74.42
73.80
74.40
73.86
188,300
Aug 28, 2026
74.53
74.97
74.37
74.63
74.09
225,300
Aug 27, 2026
75.50
75.75
74.09
74.34
73.81
174,900
Aug 26, 2026
75.04
76.22
75.04
75.94
75.39
248,800
Aug 25, 2026
75.47
75.72
74.70
75.26
74.72
161,700
Aug 24, 2026
74.54
75.56
74.41
75.43
74.89
265,700
Aug 21, 2026
77.27
77.54
74.33
74.37
73.84
347,000
Aug 20, 2026
75.41
77.04
75.41
77.00
76.45
201,900
Aug 19, 2026
76.79
76.81
75.04
75.78
75.23
433,400
Aug 18, 2026
76.71
77.36
76.56
76.87
76.32
140,000
Aug 17, 2026
76.63
76.83
75.88
76.45
75.90
150,700
Aug 14, 2026
76.34
77.10
76.28
76.90
76.35
281,600
Aug 13, 2026
75.75
76.48
75.66
76.36
75.81
257,900
Aug 12, 2026
74.43
75.86
74.25
75.56
75.02
242,600
Aug 11, 2026
73.75
74.46
73.74
74.20
73.67
255,500
Aug 10, 2026
75.72
75.72
73.74
73.90
73.37
307,100
Aug 7, 2026
76.29
77.19
75.13
75.57
75.03
249,000
Aug 6, 2026
78.16
78.16
75.63
76.41
75.86
254,700
Aug 5, 2026
79.87
80.00
77.20
77.23
76.67
210,100
Aug 4, 2026
79.23
80.23
77.80
79.95
79.37
438,400
Jul 31, 2026
80.69
81.10
79.66
79.81
79.24
197,600
Jul 30, 2026
78.26
81.41
78.26
81.41
80.82
237,000
Jul 29, 2026
78.97
78.97
77.19
78.31
77.75
265,400
Jul 28, 2026
78.78
79.50
77.58
77.87
77.31
297,500
Jul 27, 2026
79.07
79.99
78.44
78.60
78.03
142,200
Jul 24, 2026
79.51
80.61
79.51
79.75
79.18
131,400
Jul 23, 2026
78.45
80.28
78.39
80.11
79.53
190,600
Jul 22, 2026
78.50
78.87
77.56
78.60
78.03
272,200
Jul 21, 2026
77.61
78.37
77.30
78.09
77.53
142,900
Jul 20, 2026
78.04
79.00
77.37
77.61
77.05
389,900
Jul 17, 2026
77.76
78.68
77.13
78.45
77.89
171,300
Jul 16, 2026
76.19
77.49
75.76
77.29
76.73
234,900
Jul 15, 2026
76.00
76.45
75.55
76.37
75.82
222,600
Jul 14, 2026
75.32
76.09
75.10
76.04
75.49
230,900
Jul 13, 2026
74.70
75.68
74.70
75.28
74.74
201,500
Jul 10, 2026
74.57
74.74
73.62
74.61
74.07
131,800
Jul 9, 2026
74.84
74.92
73.54
74.65
74.11
242,900
Jul 8, 2026
74.46
75.30
74.23
74.81
74.27
260,700
Jul 7, 2026
73.37
74.47
73.00
74.47
73.93
216,200
Jul 6, 2026
74.27
74.67
73.06
73.16
72.63
383,600
Jul 3, 2026
73.65
74.64
73.65
74.34
73.81
60,600
Jul 2, 2026
73.75
73.96
72.44
73.65
73.12
368,100
Jun 30, 2026
74.55
74.62
73.70
74.10
73.57
270,200
Jun 29, 2026
73.85
74.73
73.82
74.66
74.12
223,700
Jun 26, 2026
73.40
74.26
73.40
74.19
73.66
181,600
Jun 25, 2026
72.79
73.49
72.45
73.40
72.87
200,600
Jun 24, 2026
72.40
72.73
71.55
72.69
72.17
273,000
Jun 23, 2026
71.00
72.41
70.51
72.17
71.65
656,600
Jun 22, 2026
70.63
71.97
70.13
71.55
71.04
591,000
Jun 19, 2026
70.90
71.56
69.32
69.69
69.19
4,840,300
Jun 18, 2026
70.10
71.08
69.56
70.97
70.46
457,900
Jun 17, 2026
70.98
71.08
70.22
70.38
69.87
219,600
Jun 16, 2026
71.33
71.67
70.69
71.03
70.52
168,000
Jun 15, 2026
72.17
72.29
71.31
71.41
70.90
303,200
Jun 12, 2026
72.51
72.80
71.84
72.30
71.78
216,600
Jun 11, 2026
73.21
73.90
72.23
72.63
72.11
269,600
Jun 10, 2026
72.20
73.19
71.99
72.93
72.41
241,000
Jun 9, 2026
71.27
72.28
70.62
71.90
71.38
181,100
Jun 8, 2026
71.99
72.48
70.34
70.98
70.47
497,900
Jun 5, 2026
71.79
72.33
71.26
72.10
71.58
328,900
Jun 4, 2026
71.02
71.58
70.32
71.51
71.00
325,900
Jun 3, 2026
69.48
71.11
69.48
70.83
70.32
357,200
Jun 2, 2026
67.96
69.97
67.17
69.50
69.00
384,400
Jun 1, 2026
67.40
68.17
67.03
67.65
67.16
263,000
May 29, 2026
68.91
69.47
67.90
68.02
67.53
219,700
May 28, 2026
0.52
Dividend
Dividends on any given ex-date include regular and any special dividends
May 28, 2026
69.43
69.95
68.64
68.83
68.33
228,900
May 27, 2026
70.06
71.04
69.44
69.89
68.87
184,400
May 26, 2026
69.34
70.74
68.40
70.46
69.43
201,700
May 25, 2026
71.70
71.70
68.95
69.57
68.56
350,700
May 22, 2026
71.07
71.78
70.99
71.70
70.65
122,100
May 21, 2026
70.41
71.20
70.41
70.96
69.93
116,300
May 20, 2026
69.69
70.88
69.69
70.41
69.38
269,100
May 19, 2026
69.68
69.85
68.92
69.57
68.56
190,200
May 15, 2026
69.62
69.82
68.53
69.14
68.13
144,100
May 14, 2026
68.79
69.73
68.29
69.41
68.40
133,200
May 13, 2026
68.25
68.97
67.89
68.69
67.69
127,000
May 12, 2026
68.84
68.96
68.28
68.36
67.36
201,600
May 11, 2026
68.47
69.16
68.32
68.88
67.88
179,500
May 8, 2026
67.73
68.49
67.31
68.13
67.14
263,500
May 7, 2026
67.93
68.27
67.15
68.14
67.15
230,000
May 6, 2026
67.57
69.38
67.40
67.82
66.83
219,900
May 5, 2026
68.28
69.20
68.17
68.54
67.54
156,800
May 4, 2026
68.00
68.48
67.66
68.08
67.09
245,900
May 1, 2026
68.14
68.98
67.93
68.20
67.21
66,500
Apr 30, 2026
68.59
69.09
67.99
68.11
67.12
229,900
Apr 29, 2026
68.27
68.93
68.01
68.59
67.59
168,600
Apr 28, 2026
68.30
69.10
68.30
68.42
67.42
125,900
Apr 27, 2026
67.88
68.18
67.58
67.91
66.92
117,000
Apr 24, 2026
67.63
68.08
67.33
67.79
66.80
118,700
Apr 23, 2026
66.94
68.10
66.20
67.75
66.76
168,600
Apr 22, 2026
67.18
67.73
66.22
66.54
65.57
190,000
Apr 21, 2026
66.94
67.53
66.60
66.83
65.86
162,300
Apr 20, 2026
67.67
68.34
66.65
66.91
65.93
233,900
Apr 17, 2026
68.29
68.29
66.95
67.85
66.86
188,600
Apr 16, 2026
68.80
69.51
67.86
68.22
67.23
235,900
Apr 15, 2026
69.61
70.96
68.92
68.97
67.96
174,500
Apr 14, 2026
70.14
70.21
69.28
69.91
68.89
114,800
Apr 13, 2026
71.95
71.95
69.98
70.29
69.27
176,700
Apr 10, 2026
69.94
72.37
69.94
72.19
71.14
265,800
Apr 9, 2026
69.22
70.72
69.22
70.10
69.08
408,100
Apr 8, 2026
69.55
69.93
67.95
69.36
68.35
253,000
Apr 7, 2026
68.49
69.94
68.49
69.03
68.02
265,000
Apr 6, 2026
68.85
69.49
68.47
68.74
67.74
146,800
Apr 2, 2026
68.03
69.40
68.01
68.88
67.88
410,300
Apr 1, 2026
68.01
69.06
67.75
67.96
66.97
308,200
Mar 31, 2026
68.34
68.89
67.90
68.09
67.10
174,800
Mar 30, 2026
68.73
69.28
68.13
68.50
67.50
175,500
Mar 27, 2026
67.38
68.18
67.23
68.10
67.11
226,000
Mar 26, 2026
67.11
68.23
67.11
67.53
66.55
275,300
Mar 25, 2026
66.22
68.01
66.22
67.38
66.40
425,700
Mar 24, 2026
64.87
66.45
64.75
65.93
64.97
266,700
Mar 23, 2026
65.44
65.54
64.38
65.18
64.23
319,700
Mar 20, 2026
66.63
67.14
65.17
65.21
64.26
791,700
Mar 19, 2026
67.06
67.06
66.25
66.88
65.90
344,700
Mar 18, 2026
67.00
67.39
66.57
67.33
66.35
205,100
Mar 17, 2026
67.41
67.91
66.96
67.02
66.04
149,200
Mar 16, 2026
67.00
67.55
66.69
67.40
66.42
174,000
Mar 13, 2026
66.49
67.23
66.03
67.00
66.02
242,100
Mar 12, 2026
66.26
66.94
66.26
66.44
65.47
285,600
Mar 11, 2026
66.08
67.14
66.07
66.48
65.51
252,100
Mar 10, 2026
65.26
66.19
65.26
65.91
64.95
244,200
Mar 9, 2026
66.39
66.39
65.00
65.64
64.68
372,900
Mar 6, 2026
65.52
66.60
65.52
66.50
65.53
297,000
Mar 5, 2026
65.08
66.00
64.57
65.87
64.91
214,600
Mar 4, 2026
65.71
65.71
64.96
65.58
64.62
139,200
Mar 3, 2026
65.30
65.79
64.25
65.41
64.46
543,200
Mar 2, 2026
64.70
65.53
64.20
65.43
64.48
326,500
Feb 27, 2026
62.85
65.34
62.85
64.86
63.91
447,600
Feb 26, 2026
0.52
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 26, 2026
63.50
63.50
62.00
62.94
62.02
224,200
Feb 25, 2026
64.64
65.03
64.10
64.32
62.87
337,500
Feb 24, 2026
64.44
64.85
63.72
64.80
63.34
340,500
Feb 23, 2026
64.15
65.03
64.15
64.48
63.03
419,200
Feb 20, 2026
63.30
64.00
63.20
63.74
62.30
198,300
Feb 19, 2026
62.42
63.46
62.42
63.42
61.99
106,700
Feb 18, 2026
62.29
62.62
61.82
62.62
61.21
239,900
Feb 17, 2026
61.85
62.36
61.80
62.28
60.88
249,600
Feb 13, 2026
61.25
62.07
61.17
61.90
60.50
119,600
Feb 12, 2026
60.17
61.53
60.17
61.21
59.83
269,900
Feb 11, 2026
59.33
60.57
59.28
60.35
58.99
215,300
Feb 10, 2026
59.05
59.60
58.79
59.44
58.10
259,200
Feb 9, 2026
59.79
59.91
58.91
58.94
57.61
298,900
Feb 6, 2026
60.61
60.82
59.51
59.92
58.57
177,100
Feb 5, 2026
60.09
60.54
59.79
60.14
58.78
223,200
Feb 4, 2026
59.77
60.66
59.61
60.09
58.74
228,900
Feb 3, 2026
58.98
59.96
58.98
59.54
58.20
360,500
Feb 2, 2026
58.91
59.27
58.47
58.63
57.31
271,900
Jan 30, 2026
58.50
59.21
57.75
59.12
57.79
631,200
Jan 29, 2026
59.30
59.55
58.60
58.63
57.31
308,500
Jan 28, 2026
58.33
59.73
58.29
59.30
57.96
275,600
Jan 27, 2026
58.50
58.74
57.97
58.39
57.07
122,800
Jan 26, 2026
58.81
58.92
58.14
58.50
57.18
243,300
Jan 23, 2026
58.57
58.72
57.86
58.60
57.28
123,400
Jan 22, 2026
57.84
58.62
57.82
58.06
56.75
117,300
Jan 21, 2026
58.75
58.77
57.52
57.75
56.45
214,900
Jan 20, 2026
58.45
58.93
57.89
58.81
57.48
237,400
Jan 19, 2026
57.35
58.22
57.29
58.21
56.90
55,500
Jan 16, 2026
57.25
57.50
57.16
57.48
56.18
135,200
Jan 15, 2026
57.09
57.62
57.07
57.42
56.13
137,300
Jan 14, 2026
57.54
57.92
57.24
57.32
56.03
277,200
Jan 13, 2026
57.35
57.67
57.10
57.50
56.20
164,300
Jan 12, 2026
56.99
57.80
56.99
57.41
56.12
369,400
Jan 9, 2026
56.91
57.61
56.66
57.09
55.80
99,200
Jan 8, 2026
56.41
57.44
56.41
56.81
55.53
97,900
Jan 7, 2026
56.33
56.93
56.33
56.42
55.15
146,000
Jan 6, 2026
56.23
56.65
55.83
56.48
55.21
141,400
Jan 5, 2026
56.37
56.37
55.30
56.18
54.91
260,300
Jan 2, 2026
56.45
57.02
56.29
56.57
55.29
126,100
Dec 31, 2025
56.12
56.53
56.01
56.38
55.11
82,000
Dec 30, 2025
55.93
56.32
55.93
56.09
54.83
144,800
Dec 29, 2025
55.71
56.01
55.70
55.96
54.70
81,200
Dec 24, 2025
55.62
55.77
55.27
55.75
54.49
33,100
Dec 23, 2025
55.09
55.95
55.09
55.68
54.42
205,600
Dec 22, 2025
55.06
55.20
54.50
55.08
53.84
320,700
Dec 19, 2025
55.05
55.72
55.03
55.18
53.94
318,900
Dec 18, 2025
55.47
55.90
55.25
55.57
54.32
273,400
Dec 17, 2025
54.99
55.82
54.76
55.64
54.39
342,600
Dec 16, 2025
54.60
55.07
54.37
54.88
53.64
186,500
Dec 15, 2025
53.69
54.47
53.65
54.47
53.24
379,600
Dec 12, 2025
52.53
53.50
52.53
53.36
52.16
242,600
Dec 11, 2025
52.59
53.01
52.54
52.83
51.64
282,900
Dec 10, 2025
53.15
53.15
52.48
52.57
51.38
311,500
Dec 9, 2025
53.54
53.76
53.12
53.15
51.95
211,000
Dec 8, 2025
53.27
53.67
52.65
53.56
52.35
272,700
Dec 5, 2025
53.67
53.67
53.16
53.28
52.08
132,500
Dec 4, 2025
0.504
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 4, 2025
53.83
54.18
53.62
53.74
52.53
159,700
Dec 3, 2025
54.94
55.15
54.22
54.50
52.78
253,300
Dec 2, 2025
55.57
55.57
54.73
54.83
53.10
295,100
Dec 1, 2025
55.69
55.87
55.16
55.41
53.66
158,500
Nov 28, 2025
55.00
55.89
55.00
55.69
53.93
130,200
Nov 27, 2025
55.03
55.30
55.03
55.14
53.40
31,700
Nov 26, 2025
55.70
55.70
55.01
55.09
53.35
317,600
Nov 25, 2025
54.96
55.89
54.89
55.64
53.88
231,400
Nov 24, 2025
54.73
54.99
54.44
54.84
53.11
208,400
Nov 21, 2025
54.43
55.03
54.30
54.81
53.08
199,000
Nov 20, 2025
55.27
55.27
54.39
54.45
52.73
220,800
Nov 19, 2025
55.82
55.98
55.31
55.41
53.66
254,500
Nov 18, 2025
56.25
56.62
55.79
55.83
54.07
334,100
Nov 17, 2025
56.00
56.29
55.63
56.26
54.48
563,600
Nov 14, 2025
56.82
56.82
55.85
55.93
54.16
279,700
Nov 13, 2025
56.68
57.09
56.16
56.87
55.07
437,700
Nov 12, 2025
55.55
56.69
55.55
56.62
54.83
411,300
Nov 11, 2025
55.66
56.29
55.45
55.59
53.83
172,300
Nov 10, 2025
55.08
56.06
55.00
55.60
53.84
284,700
Nov 7, 2025
53.25
55.32
53.25
55.18
53.44
393,300
Nov 6, 2025
53.06
53.83
52.83
53.59
51.90
164,400
Nov 5, 2025
52.81
53.35
52.71
53.02
51.35
193,600
Nov 4, 2025
52.75
52.84
52.45
52.73
51.06
111,600
Nov 3, 2025
52.67
53.01
52.17
52.71
51.05
97,500
Oct 31, 2025
52.26
52.91
52.26
52.85
51.18
244,000
Oct 30, 2025
52.55
52.67
52.33
52.63
50.97
116,300
Oct 29, 2025
52.63
52.85
52.10
52.44
50.78
156,800
