Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Atco Ltd Cl II (TSX: ACO-Y )

44.00 UNCHANGED
Streaming Delayed Price Updated: 2:46 PM EDT, Jun 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2012 71.50 71.50 71.50 71.50 100 +0.20(+0.28%)
May 30, 2012 71.30 71.30 71.30 71.30 100 -1.70(-2.33%)
May 29, 2012 73.00 73.00 73.00 52 +0.00(+0.00%)
May 28, 2012 73.00 73.00 73.00 73.00 137 -0.50(-0.68%)
May 25, 2012 73.50 73.50 73.50 0 +0.00(+0.00%)
May 24, 2012 73.49 73.50 73.49 73.50 224 +1.50(+2.08%)
May 23, 2012 72.50 72.50 72.00 72.00 223 -1.00(-1.37%)
May 22, 2012 73.00 73.00 73.00 73.00 277 +1.00(+1.39%)
May 18, 2012 72.00 72.00 72.00 0 -0.78(-1.07%)
May 17, 2012 72.78 72.78 72.78 42 +0.00(+0.00%)
May 16, 2012 73.50 73.50 72.78 72.78 200 -1.22(-1.65%)
May 15, 2012 74.00 74.00 74.00 74.00 100 -0.01(-0.01%)
May 14, 2012 74.01 74.01 74.01 74.01 100 -0.68(-0.91%)
May 11, 2012 74.69 74.69 74.69 82 +0.00(+0.00%)
May 10, 2012 74.50 74.69 74.50 74.69 1,000 +1.19(+1.62%)
May 09, 2012 73.50 73.50 73.50 0 +0.00(+0.00%)
May 08, 2012 73.50 73.50 73.50 73.50 150 -1.00(-1.34%)
May 07, 2012 73.69 74.50 73.69 74.50 372 +1.09(+1.48%)
May 04, 2012 73.33 73.41 72.50 73.41 15,900 -0.67(-0.90%)
May 03, 2012 74.00 74.08 73.97 74.08 923 -0.02(-0.03%)
May 02, 2012 74.10 74.10 74.10 0 +0.00(+0.00%)
May 01, 2012 73.90 74.10 73.90 74.10 200 +0.60(+0.82%)
Apr 30, 2012 73.50 73.50 73.50 73.50 100 +0.07(+0.10%)
Apr 27, 2012 73.00 73.45 73.00 73.43 640 +3.12(+4.44%)
Apr 26, 2012 70.31 70.31 70.31 25 +0.00(+0.00%)
Apr 25, 2012 70.31 70.31 70.31 0 +0.00(+0.00%)
Apr 24, 2012 70.31 70.31 70.31 15 +0.00(+0.00%)
Apr 23, 2012 69.95 70.47 69.54 70.31 1,500 +1.25(+1.81%)
Apr 20, 2012 69.06 69.06 69.06 0 +0.00(+0.00%)
Apr 19, 2012 69.06 69.06 69.06 69.06 100 -0.94(-1.34%)
Apr 18, 2012 70.00 70.00 70.00 73 +0.00(+0.00%)
Apr 17, 2012 70.00 70.00 70.00 0 +0.00(+0.00%)
Apr 16, 2012 70.00 70.00 70.00 15 +0.00(+0.00%)
Apr 13, 2012 70.00 70.00 70.00 0 +0.00(+0.00%)
Apr 12, 2012 70.00 70.00 70.00 0 +0.00(+0.00%)
Apr 11, 2012 70.00 70.00 70.00 70.00 300 -1.00(-1.41%)
Apr 10, 2012 71.00 71.00 71.00 71.00 100 +0.75(+1.07%)
Apr 09, 2012 70.25 70.25 70.25 0 +0.00(+0.00%)
Apr 05, 2012 70.25 70.25 70.25 0 +0.00(+0.00%)
Apr 04, 2012 70.25 70.25 70.25 24 +0.00(+0.00%)
Apr 03, 2012 70.25 70.25 70.25 0 +0.00(+0.00%)
Apr 02, 2012 70.25 70.25 70.25 70.25 130 +0.32(+0.46%)
Mar 30, 2012 70.00 70.00 69.93 69.93 600 -0.07(-0.10%)
Mar 29, 2012 70.00 70.00 70.00 70.00 100 -0.53(-0.75%)
Mar 28, 2012 70.53 70.53 70.53 1 +0.00(+0.00%)
Mar 27, 2012 70.53 70.53 70.53 0 +0.00(+0.00%)
Mar 26, 2012 70.25 70.54 70.25 70.53 840 +0.53(+0.76%)
Mar 23, 2012 70.00 70.00 70.00 109 +0.00(+0.00%)
Mar 22, 2012 70.00 70.00 70.00 70.00 100 +0.60(+0.86%)
Mar 21, 2012 69.40 69.40 69.40 69.40 200 -0.60(-0.86%)
Mar 20, 2012 70.00 70.00 70.00 70.00 100 +0.45(+0.65%)
Mar 19, 2012 69.55 69.55 69.55 69.55 100 -0.72(-1.02%)
Mar 16, 2012 70.27 70.27 70.27 70.27 142 -0.47(-0.66%)
Mar 15, 2012 71.05 71.05 70.74 70.74 1,000 +0.74(+1.06%)
Mar 14, 2012 70.00 70.00 70.00 0 +0.00(+0.00%)
Mar 13, 2012 70.86 70.86 70.00 70.00 724 -1.48(-2.07%)
Mar 12, 2012 71.99 71.99 71.08 71.48 540 +1.78(+2.55%)
Mar 09, 2012 69.70 69.70 69.70 69.70 500 +0.57(+0.82%)
Mar 08, 2012 69.13 69.13 69.13 69.13 200 +0.19(+0.28%)
Mar 07, 2012 68.94 68.94 68.94 0 +0.00(+0.00%)
Mar 06, 2012 68.94 68.94 68.94 0 +0.00(+0.00%)
Mar 05, 2012 68.94 68.94 68.94 68.94 150 +0.24(+0.35%)
Mar 02, 2012 68.70 68.70 68.70 68.70 250 -1.00(-1.43%)
Mar 01, 2012 69.50 69.70 69.50 69.70 400 +2.26(+3.35%)
Feb 29, 2012 67.44 67.44 67.44 44 +0.00(+0.00%)
Feb 28, 2012 67.45 67.45 67.44 67.44 250 +0.73(+1.09%)
Feb 27, 2012 66.71 66.71 66.71 66 +0.00(+0.00%)
Feb 24, 2012 67.00 67.25 66.71 66.71 1,400 +0.07(+0.11%)
Feb 23, 2012 65.25 66.64 65.25 66.64 1,039 +2.64(+4.13%)
Feb 22, 2012 64.00 64.00 64.00 64.00 124 +1.60(+2.56%)
Feb 21, 2012 62.40 62.40 62.40 0 +0.00(+0.00%)
Feb 17, 2012 62.40 62.40 62.40 0 +0.06(+0.10%)
Feb 16, 2012 62.34 62.34 62.34 62.34 200 +0.31(+0.50%)
Feb 15, 2012 62.09 62.09 62.03 62.03 700 -0.22(-0.35%)
Feb 14, 2012 62.25 62.25 62.25 0 +0.00(+0.00%)
Feb 13, 2012 62.25 62.25 62.25 62.25 100 +0.25(+0.40%)
Feb 10, 2012 61.99 62.00 61.99 62.00 610 +0.80(+1.31%)
Feb 09, 2012 61.20 61.20 61.20 0 +0.00(+0.00%)
Feb 08, 2012 61.20 61.20 61.20 46 +0.00(+0.00%)
Feb 07, 2012 60.74 61.20 60.70 61.20 537 +0.70(+1.16%)
Feb 06, 2012 60.50 60.50 60.50 60.50 100 -0.05(-0.08%)
Feb 03, 2012 60.55 60.55 60.55 60.55 177 +0.45(+0.75%)
Feb 02, 2012 59.72 60.19 59.72 60.10 500 +0.60(+1.01%)
Feb 01, 2012 59.50 59.50 59.50 0 +0.00(+0.00%)
Jan 31, 2012 59.50 59.50 59.50 59.50 100 +0.90(+1.54%)
Jan 30, 2012 58.50 58.75 58.50 58.60 2,321 -0.40(-0.68%)
Jan 27, 2012 59.01 59.01 59.00 59.00 305 +0.00(+0.00%)
Jan 26, 2012 59.00 59.00 59.00 59.00 124 -0.25(-0.42%)
Jan 25, 2012 59.50 59.50 59.25 59.25 430 -1.05(-1.74%)
Jan 24, 2012 60.30 60.30 60.30 10 +0.00(+0.00%)
Jan 23, 2012 60.30 60.30 60.30 60.30 510 +0.54(+0.90%)
Jan 20, 2012 59.76 59.76 59.76 0 +0.00(+0.00%)
Jan 19, 2012 59.63 59.87 59.49 59.76 3,400 -0.10(-0.17%)
Jan 18, 2012 59.65 59.86 59.65 59.86 624 +0.36(+0.61%)
Jan 17, 2012 59.50 59.50 59.50 59.50 183 -0.45(-0.75%)
Jan 16, 2012 59.95 59.95 59.95 59.95 160 -0.23(-0.38%)
Jan 13, 2012 60.18 60.18 60.18 50 +0.00(+0.00%)
Jan 12, 2012 60.18 60.18 60.18 0 +0.00(+0.00%)
Jan 11, 2012 59.82 60.18 59.82 60.18 231 +0.43(+0.72%)
Jan 10, 2012 59.75 59.75 59.75 59.75 110 -0.25(-0.42%)
Jan 09, 2012 60.00 60.00 60.00 0 +0.00(+0.00%)
Jan 06, 2012 60.00 60.57 60.00 60.00 2,164 -0.63(-1.04%)
Jan 05, 2012 61.03 61.03 60.63 60.63 2,770 -0.14(-0.23%)
Jan 04, 2012 60.77 60.77 60.77 60.77 500 +1.46(+2.46%)
Dec 30, 2011 59.75 59.75 59.31 59.31 200 -0.45(-0.75%)
Dec 29, 2011 60.00 60.00 59.76 59.76 200 -0.49(-0.81%)
Dec 28, 2011 60.25 60.25 60.25 60.25 100 -0.04(-0.07%)
Dec 23, 2011 60.29 60.29 60.29 60.29 0 +2.29(+3.95%)
Dec 21, 2011 58.00 58.00 58.00 58.00 26 +0.00(+0.00%)
Dec 20, 2011 58.00 58.00 58.00 58.00 28 +0.00(+0.00%)
Dec 19, 2011 58.00 58.00 58.00 58.00 0 +0.00(+0.00%)
Dec 16, 2011 58.75 58.75 58.00 58.00 300 +0.28(+0.49%)
Dec 15, 2011 58.00 58.00 57.72 57.72 300 -0.78(-1.33%)
Dec 14, 2011 58.50 58.50 58.50 58.50 156 -0.73(-1.23%)
Dec 13, 2011 59.50 59.50 59.09 59.23 570 -0.52(-0.87%)
Dec 12, 2011 59.75 59.75 59.75 59.75 100 -0.14(-0.23%)
Dec 09, 2011 59.89 59.89 59.89 0 +0.00(+0.00%)
Dec 08, 2011 60.30 60.30 59.89 59.89 236 -0.22(-0.37%)
Dec 07, 2011 60.50 60.50 60.11 60.11 500 -0.89(-1.46%)
Dec 06, 2011 61.00 61.00 61.00 61.00 225 +0.07(+0.11%)
Dec 05, 2011 61.25 61.25 60.93 60.93 252 +0.18(+0.30%)
Dec 02, 2011 61.75 61.75 60.75 60.75 251 -1.25(-2.02%)
Dec 01, 2011 62.00 62.00 62.00 48 +0.00(+0.00%)
Nov 30, 2011 61.55 62.00 61.55 62.00 200 +1.75(+2.90%)
Nov 29, 2011 60.25 60.25 60.25 0 +0.00(+0.00%)
Nov 28, 2011 60.25 60.25 60.25 60.25 100 +1.25(+2.12%)
Nov 25, 2011 59.00 59.22 58.99 59.00 2,464 -0.75(-1.26%)
Nov 24, 2011 60.00 60.00 59.50 59.75 3,400 -0.50(-0.83%)
Nov 23, 2011 60.50 60.50 60.25 60.25 264 -0.26(-0.43%)
Nov 22, 2011 60.51 60.51 60.51 0 +0.00(+0.00%)
Nov 21, 2011 60.51 60.51 60.51 23 +0.00(+0.00%)
Nov 18, 2011 60.51 60.51 60.51 60.51 200 -0.69(-1.13%)
Nov 17, 2011 61.20 61.20 61.20 0 +0.00(+0.00%)
Nov 16, 2011 61.20 61.20 61.20 0 +0.00(+0.00%)
Nov 15, 2011 61.20 61.20 61.20 61.20 133 -0.31(-0.50%)
Nov 14, 2011 61.51 61.51 61.51 75 +0.00(+0.00%)
Nov 11, 2011 61.51 61.51 61.51 0 +0.00(+0.00%)
Nov 10, 2011 61.00 61.51 60.50 61.51 517 -0.49(-0.79%)
Nov 09, 2011 62.00 62.00 62.00 62.00 100 +0.76(+1.24%)
Nov 08, 2011 61.80 61.80 61.24 61.24 300 -0.68(-1.10%)
Nov 07, 2011 62.20 62.20 61.92 61.92 400 +0.84(+1.38%)
Nov 04, 2011 61.80 61.80 61.08 61.08 200 +0.78(+1.29%)
Nov 03, 2011 60.30 60.30 60.30 17 +0.00(+0.00%)
Nov 02, 2011 60.30 60.30 60.30 60.30 109 +0.00(+0.00%)
Nov 01, 2011 60.73 60.73 60.30 60.30 632 -0.70(-1.15%)
Oct 31, 2011 60.01 61.00 60.01 61.00 300 +0.20(+0.33%)
Oct 28, 2011 60.80 60.80 60.80 26 +0.00(+0.00%)
Oct 27, 2011 60.80 60.80 60.80 60.80 100 +0.99(+1.66%)
Oct 26, 2011 59.89 59.89 59.81 59.81 400 +0.01(+0.02%)
Oct 25, 2011 59.80 59.80 59.80 59.80 100 -1.00(-1.64%)
Oct 24, 2011 60.20 60.80 60.20 60.80 310 +0.05(+0.08%)
Oct 21, 2011 61.00 61.00 60.75 60.75 200 -0.75(-1.22%)
Oct 20, 2011 61.50 61.50 61.50 61.50 100 -0.82(-1.32%)
Oct 19, 2011 62.50 62.50 62.32 62.32 400 +0.22(+0.35%)
Oct 18, 2011 62.10 62.10 62.10 0 +0.00(+0.00%)
Oct 17, 2011 62.10 62.10 62.10 0 +0.00(+0.00%)
Oct 14, 2011 62.08 62.10 62.08 62.10 1,836 -0.20(-0.32%)
Oct 13, 2011 62.60 62.60 62.30 62.30 200 -0.70(-1.11%)
Oct 12, 2011 63.00 63.00 63.00 0 +0.00(+0.00%)
Oct 11, 2011 62.75 63.00 62.75 63.00 800 +1.90(+3.11%)
Oct 07, 2011 61.10 61.10 61.10 39 +0.00(+0.00%)
Oct 06, 2011 60.63 61.10 60.50 61.10 243 +0.60(+0.99%)
Oct 05, 2011 60.50 60.50 60.50 60.50 159 +0.33(+0.55%)
Oct 04, 2011 60.25 60.25 60.17 60.17 300 -2.33(-3.73%)
Oct 03, 2011 62.50 62.50 62.50 62.50 0 +0.00(+0.00%)
Sep 30, 2011 62.50 62.50 62.50 62.50 200 +0.51(+0.82%)
Sep 29, 2011 61.99 61.99 61.99 61.99 200 -0.03(-0.05%)
Sep 28, 2011 62.02 62.02 62.02 62.02 130 -0.25(-0.40%)
Sep 27, 2011 61.00 62.75 61.00 62.27 800 +4.02(+6.90%)
Sep 26, 2011 58.25 58.25 58.25 58.25 100 -0.10(-0.17%)
Sep 23, 2011 58.35 58.35 58.35 58.35 175 +0.10(+0.17%)
Sep 22, 2011 59.50 59.50 58.25 58.25 200 -2.58(-4.24%)
Sep 21, 2011 60.83 60.83 60.83 82 +0.00(+0.00%)
Sep 20, 2011 61.46 61.46 60.83 60.83 300 -0.67(-1.09%)
Sep 19, 2011 61.50 61.50 61.50 0 +0.00(+0.00%)
Sep 16, 2011 61.87 61.87 61.50 61.50 2,305 -0.19(-0.31%)
Sep 15, 2011 61.69 61.69 61.69 61.69 500 +0.69(+1.13%)
Sep 14, 2011 61.07 61.07 61.00 61.00 1,500 +0.00(+0.00%)
Sep 13, 2011 61.00 61.00 61.00 61.00 0 +0.00(+0.00%)
Sep 12, 2011 61.00 61.00 61.00 61.00 100 -1.00(-1.61%)
Sep 09, 2011 62.00 62.00 62.00 62.00 116 -1.09(-1.73%)
Sep 08, 2011 63.09 63.09 63.09 63.09 100 +0.62(+0.99%)
Sep 07, 2011 62.76 62.89 62.47 62.47 800 +1.47(+2.41%)
Sep 06, 2011 61.00 61.00 61.00 61.00 100 -2.00(-3.17%)
Sep 02, 2011 63.00 63.00 63.00 0 +0.00(+0.00%)
Sep 01, 2011 63.00 63.00 63.00 0 +0.00(+0.00%)
Aug 31, 2011 62.00 63.00 62.00 63.00 1,800 +2.00(+3.28%)
Aug 30, 2011 61.00 61.00 61.00 0 +0.00(+0.00%)
Aug 29, 2011 60.00 61.00 59.89 61.00 1,300 +0.00(+0.00%)
Aug 26, 2011 58.65 61.00 58.65 61.00 1,000 +2.50(+4.27%)
Aug 25, 2011 59.50 59.50 58.50 58.50 400 -1.40(-2.34%)
Aug 24, 2011 59.38 59.90 59.38 59.90 600 -0.81(-1.33%)
Aug 23, 2011 60.71 60.71 60.71 0 +0.00(+0.00%)
Aug 22, 2011 60.71 60.71 60.71 0 +0.00(+0.00%)
Aug 19, 2011 60.72 60.72 60.71 60.71 420 -0.01(-0.02%)
Aug 18, 2011 60.72 60.72 60.72 60.72 200 -1.82(-2.91%)
Aug 17, 2011 62.54 62.54 62.54 43 +0.00(+0.00%)
Aug 16, 2011 62.54 62.54 62.54 0 +0.00(+0.00%)
Aug 15, 2011 63.26 63.26 62.54 62.54 1,214 +0.26(+0.42%)
Aug 12, 2011 62.29 62.29 62.28 62.28 500 +2.28(+3.80%)
Aug 11, 2011 59.38 60.00 59.38 60.00 300 +0.61(+1.03%)
Aug 10, 2011 59.08 59.39 58.65 59.39 1,100 +1.64(+2.84%)
Aug 09, 2011 57.75 57.75 57.75 57.75 163 +1.42(+2.52%)
Aug 08, 2011 57.50 57.75 56.33 56.33 1,800 -2.37(-4.04%)
Aug 05, 2011 59.00 59.00 58.70 58.70 700 -1.30(-2.17%)
Aug 04, 2011 60.10 60.10 60.00 60.00 200 -0.66(-1.09%)
Aug 03, 2011 61.50 61.50 60.66 60.66 316 -1.34(-2.16%)
Aug 02, 2011 62.00 62.00 62.00 62.00 100 +1.00(+1.64%)
Jul 29, 2011 61.00 61.00 61.00 61.00 126 -0.49(-0.80%)
Jul 28, 2011 61.45 62.00 61.45 61.49 1,225 +0.49(+0.80%)
Jul 27, 2011 61.00 61.00 61.00 61.00 232 -0.50(-0.81%)
Jul 26, 2011 61.54 61.54 61.50 61.50 700 -0.75(-1.20%)
Jul 25, 2011 62.25 62.25 62.25 0 +0.00(+0.00%)
Jul 22, 2011 62.25 62.25 62.25 0 +0.00(+0.00%)
Jul 21, 2011 62.25 62.25 62.25 62.25 0 +0.00(+0.00%)
Jul 20, 2011 62.25 62.25 62.25 153 +0.00(+0.00%)
Jul 19, 2011 63.00 63.00 62.25 62.25 400 -0.25(-0.40%)
Jul 18, 2011 62.50 62.50 62.50 63 +0.00(+0.00%)
Jul 15, 2011 62.50 62.50 62.50 0 +0.00(+0.00%)
Jul 14, 2011 62.50 62.50 62.50 0 +0.00(+0.00%)
Jul 13, 2011 62.50 62.50 62.50 0 +0.00(+0.00%)
Jul 12, 2011 62.50 62.50 62.50 62.50 107 +0.11(+0.18%)
Jul 11, 2011 62.39 62.39 62.39 0 +0.00(+0.00%)
Jul 08, 2011 62.39 62.39 62.39 0 +0.00(+0.00%)
Jul 07, 2011 62.39 62.39 62.39 62.39 100 +0.27(+0.43%)
Jul 06, 2011 62.18 62.18 61.75 62.12 1,100 -0.53(-0.85%)
Jul 05, 2011 62.65 62.65 62.65 62.65 100 -0.58(-0.92%)
Jul 04, 2011 64.00 64.00 63.23 63.23 600 +0.73(+1.17%)
Jun 30, 2011 62.50 62.50 62.50 62.50 100 +1.20(+1.96%)
Jun 29, 2011 61.30 61.30 61.30 16 +0.00(+0.00%)
Jun 28, 2011 60.90 61.30 60.90 61.30 200 +0.30(+0.49%)
Jun 27, 2011 61.00 61.00 61.00 61.00 100 +0.25(+0.41%)
Jun 24, 2011 61.00 61.00 60.75 60.75 225 -0.65(-1.06%)
Jun 23, 2011 61.40 61.40 61.40 61.40 116 +0.15(+0.24%)
Jun 22, 2011 61.25 61.25 61.25 30 +0.00(+0.00%)
Jun 21, 2011 61.25 61.25 61.25 61.25 100 -0.75(-1.21%)
Jun 20, 2011 62.00 62.00 62.00 62.00 0 +0.00(+0.00%)
Jun 17, 2011 61.00 62.00 61.00 62.00 300 +0.21(+0.34%)
Jun 16, 2011 61.25 61.79 61.25 61.79 500 +0.79(+1.30%)
Jun 15, 2011 61.25 61.25 61.00 61.00 600 -0.75(-1.21%)
Jun 14, 2011 61.75 61.75 61.75 0 +0.00(+0.00%)
Jun 13, 2011 61.75 61.75 61.75 61.75 100 -1.55(-2.45%)
Jun 10, 2011 63.30 63.30 63.30 0 +0.00(+0.00%)
Jun 09, 2011 63.51 63.51 63.30 63.30 560 -0.70(-1.09%)
Jun 08, 2011 64.00 64.00 64.00 64.00 100 +0.58(+0.91%)
Jun 07, 2011 63.42 63.42 63.42 0 +0.00(+0.00%)
Jun 06, 2011 63.42 63.42 63.42 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.