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 )

43.00 UNCHANGED
Streaming Delayed Price Updated: 12:47 PM EDT, Jun 10, 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, 2024 44.00 44.00 44.00 44.00 1,300 +0.00(+0.00%)
May 29, 2024 44.00 0 +0.00(+0.00%)
May 27, 2024 44.00 1 +1.50(+3.53%)
May 14, 2024 42.50 0 +0.00(+0.00%)
May 10, 2024 42.50 1 -0.40(-0.93%)
May 09, 2024 42.90 42.90 42.90 42.90 100 +0.40(+0.94%)
May 06, 2024 42.50 0 +4.00(+10.39%)
Apr 18, 2024 38.50 0 -0.05(-0.13%)
Apr 17, 2024 38.55 38.55 38.55 38.55 885 +0.00(+0.00%)
Apr 16, 2024 38.57 38.57 38.55 38.55 301 -1.94(-4.79%)
Apr 15, 2024 40.49 40.49 40.49 40.49 100 +1.73(+4.46%)
Apr 04, 2024 38.76 0 +0.01(+0.03%)
Apr 01, 2024 38.75 6 -0.75(-1.90%)
Mar 27, 2024 39.50 0 +0.00(+0.00%)
Mar 26, 2024 40.00 40.00 39.50 39.50 300 -0.52(-1.30%)
Mar 25, 2024 40.02 40.02 40.02 40.02 164 -2.98(-6.93%)
Mar 20, 2024 43.00 0 +1.00(+2.38%)
Mar 19, 2024 42.00 42.00 42.00 42.00 142 +0.30(+0.72%)
Mar 18, 2024 46.00 46.00 41.70 41.70 442 +3.70(+9.74%)
Feb 26, 2024 38.00 51 +0.25(+0.66%)
Feb 22, 2024 37.75 51 -0.25(-0.66%)
Feb 15, 2024 38.00 1 -2.00(-5.00%)
Feb 12, 2024 40.00 0 +1.00(+2.56%)
Feb 06, 2024 39.00 0 -0.09(-0.23%)
Feb 05, 2024 39.09 39.09 39.09 39.09 101 -0.23(-0.58%)
Feb 01, 2024 39.32 0 -0.47(-1.18%)
Jan 31, 2024 39.78 39.79 39.78 39.79 200 +0.39(+0.99%)
Jan 30, 2024 39.39 39.40 39.39 39.40 6,300 -0.39(-0.98%)
Jan 23, 2024 39.79 25 -0.16(-0.40%)
Jan 22, 2024 39.94 39.95 39.94 39.95 200 +0.29(+0.73%)
Jan 18, 2024 39.66 0 -0.13(-0.33%)
Jan 17, 2024 40.98 40.98 39.79 39.79 640 -0.21(-0.53%)
Jan 15, 2024 40.00 0 -0.15(-0.37%)
Jan 11, 2024 40.15 0 -0.03(-0.07%)
Jan 10, 2024 40.18 40.18 40.18 40.18 100 -0.63(-1.54%)
Jan 09, 2024 41.20 41.20 40.81 40.81 600 -0.38(-0.92%)
Jan 08, 2024 40.70 41.19 40.70 41.19 404 +1.59(+4.02%)
Jan 05, 2024 39.60 39.60 39.60 39.60 100 -1.93(-4.65%)
Jan 04, 2024 42.05 42.05 40.40 41.53 2,500 +1.08(+2.67%)
Jan 03, 2024 40.23 40.45 40.23 40.45 3,000 +0.14(+0.35%)
Jan 02, 2024 40.35 40.54 40.31 40.31 3,764 +0.04(+0.10%)
Dec 29, 2023 40.27 0 +1.35(+3.47%)
Dec 21, 2023 38.92 0 +0.17(+0.44%)
Dec 20, 2023 38.65 38.75 38.65 38.75 400 -0.74(-1.87%)
Dec 19, 2023 39.49 39.49 39.49 39.49 100 +1.28(+3.35%)
Dec 18, 2023 37.23 38.21 37.23 38.21 2,608 +0.22(+0.58%)
Dec 13, 2023 37.99 2 +1.14(+3.09%)
Dec 12, 2023 36.85 36.85 36.85 36.85 300 -1.31(-3.43%)
Dec 06, 2023 38.16 0 -0.69(-1.78%)
Dec 05, 2023 38.83 38.85 38.83 38.85 200 +0.07(+0.18%)
Dec 04, 2023 38.78 38.78 38.78 38.78 140 +0.28(+0.73%)
Dec 01, 2023 38.48 38.50 38.48 38.50 395 +0.09(+0.23%)
Nov 28, 2023 38.41 0 +0.91(+2.43%)
Nov 27, 2023 37.53 37.53 37.50 37.50 847 -1.00(-2.60%)
Nov 24, 2023 38.50 38.50 38.50 38.50 268 -0.50(-1.28%)
Nov 21, 2023 39.00 0 -1.23(-3.06%)
Nov 20, 2023 39.00 40.24 39.00 40.23 1,306 +0.09(+0.22%)
Nov 17, 2023 40.49 40.49 39.88 40.14 540 +3.14(+8.49%)
Nov 15, 2023 37.00 0 -1.90(-4.88%)
Nov 13, 2023 38.90 0 +0.35(+0.91%)
Nov 10, 2023 38.55 38.55 38.55 38.55 100 +0.00(+0.00%)
Nov 09, 2023 38.40 38.55 38.40 38.55 700 +0.15(+0.39%)
Nov 08, 2023 38.25 38.50 38.25 38.40 1,000 -0.05(-0.13%)
Nov 07, 2023 38.31 38.45 38.31 38.45 265 -0.25(-0.65%)
Nov 06, 2023 38.64 38.70 38.64 38.70 3,425 +0.05(+0.13%)
Nov 03, 2023 38.30 38.65 37.97 38.65 19,900 +1.15(+3.07%)
Nov 02, 2023 37.13 37.78 36.94 37.50 20,600 +0.80(+2.18%)
Nov 01, 2023 35.60 36.70 35.60 36.70 1,900 +1.11(+3.12%)
Oct 31, 2023 35.69 35.69 35.59 35.59 400 -0.13(-0.36%)
Oct 30, 2023 35.41 35.72 35.39 35.72 8,010 +0.86(+2.47%)
Oct 27, 2023 35.13 35.17 34.86 34.86 3,301 -0.22(-0.63%)
Oct 26, 2023 34.30 35.09 34.30 35.08 8,710 +0.76(+2.21%)
Oct 25, 2023 34.00 34.49 34.00 34.32 8,380 +0.07(+0.20%)
Oct 24, 2023 34.25 34.29 34.25 34.25 3,000 -0.27(-0.78%)
Oct 23, 2023 34.07 34.52 34.07 34.52 6,100 +0.11(+0.32%)
Oct 20, 2023 34.85 34.85 34.41 34.41 4,200 -0.56(-1.60%)
Oct 19, 2023 35.33 35.33 34.91 34.97 800 +0.04(+0.11%)
Oct 18, 2023 35.11 35.11 34.86 34.93 1,703 -0.18(-0.51%)
Oct 17, 2023 35.14 35.46 33.30 35.11 8,305 -0.35(-0.99%)
Oct 16, 2023 35.03 35.46 35.03 35.46 5,200 +0.28(+0.80%)
Oct 11, 2023 35.18 0 +0.26(+0.74%)
Oct 10, 2023 34.92 34.92 34.92 34.92 1,012 +0.56(+1.63%)
Oct 06, 2023 34.36 0 +0.61(+1.81%)
Oct 05, 2023 33.75 33.75 33.75 33.75 200 +0.22(+0.66%)
Oct 03, 2023 33.53 2 -2.42(-6.73%)
Sep 25, 2023 35.95 0 -0.50(-1.37%)
Sep 22, 2023 36.45 36.45 36.45 36.45 200 -0.34(-0.92%)
Sep 21, 2023 36.78 36.79 36.78 36.79 3,600 -0.26(-0.70%)
Sep 15, 2023 37.05 0 +0.20(+0.54%)
Sep 14, 2023 36.80 36.85 36.80 36.85 1,300 +0.31(+0.85%)
Sep 13, 2023 36.45 36.80 36.45 36.54 1,900 +0.33(+0.91%)
Sep 11, 2023 36.21 3 -0.34(-0.93%)
Sep 08, 2023 36.66 36.66 36.55 36.55 861 -0.05(-0.14%)
Sep 07, 2023 36.73 36.74 36.60 36.60 6,600 -0.02(-0.05%)
Sep 06, 2023 37.27 37.27 36.61 36.62 2,526 -1.04(-2.76%)
Sep 05, 2023 38.00 38.01 37.46 37.66 10,804 -0.20(-0.53%)
Aug 31, 2023 37.86 0 +0.01(+0.03%)
Aug 30, 2023 37.86 37.86 37.85 37.85 200 +0.63(+1.69%)
Aug 21, 2023 37.22 0 -0.48(-1.27%)
Aug 18, 2023 37.70 37.71 37.70 37.70 3,200 -0.45(-1.18%)
Aug 15, 2023 38.15 0 -0.10(-0.26%)
Aug 14, 2023 38.25 38.25 38.25 38.25 100 +0.50(+1.32%)
Aug 08, 2023 37.75 0 -0.61(-1.59%)
Jul 31, 2023 38.36 0 -0.14(-0.36%)
Jul 27, 2023 38.50 0 -0.50(-1.28%)
Jul 26, 2023 39.00 39.00 39.00 39.00 373 -0.79(-1.99%)
Jul 21, 2023 39.79 0 +0.65(+1.66%)
Jul 17, 2023 39.14 3 -0.50(-1.26%)
Jul 14, 2023 39.64 39.64 39.64 39.64 100 +0.68(+1.75%)
Jul 10, 2023 38.96 0 -0.35(-0.89%)
Jul 07, 2023 41.45 41.45 39.30 39.31 300 +0.28(+0.72%)
Jul 06, 2023 39.03 39.03 39.03 39.03 112 -0.23(-0.59%)
Jul 05, 2023 39.26 39.26 39.26 39.26 109 -0.44(-1.11%)
Jun 26, 2023 39.70 2 -0.13(-0.33%)
Jun 23, 2023 39.83 39.83 39.83 39.83 138 -0.52(-1.29%)
Jun 20, 2023 40.35 50 -1.84(-4.36%)
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.