ATCO Ltd (ACO.Y)
TSX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 41 | 41 | 41 | 100 | 41 | CS |
| 4 | 0.95 | 2.3720349563 | 40.05 | 42 | 39.75 | 8541 | 41.53375724 | CS |
| 12 | 2.5 | 6.49350649351 | 38.5 | 44 | 38.5 | 3306 | 41.7413948 | CS |
| 26 | 0.02 | 0.0488042947779 | 40.98 | 46 | 37.75 | 1949 | 41.04551306 | CS |
| 52 | 1.35 | 3.40479192938 | 39.65 | 46 | 33.27 | 1934 | 38.75612022 | CS |
| 156 | -3.32 | -7.49097472924 | 44.32 | 49.94 | 33.27 | 1442 | 41.16533128 | CS |
| 260 | -2.3 | -5.31177829099 | 43.3 | 54.8 | 33.27 | 1090 | 41.67824475 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721166000 | 41 | 0 | 0.00 | 41 | 41 | 41 | 0 |
| 1721079600 | 41 | 0 | 0.00 | 41 | 41 | 41 | 0 |
| 1720820400 | 41 | 0 | 0.00 | 41 | 41 | 41 | 100 |
| 1720734000 | 41 | 0 | 0.00 | 41 | 41 | 41 | 0 |
| 1720647600 | 41 | 0 | 0.00 | 41 | 41 | 41 | 0 |
| 1720561200 | 41 | 0 | 0.00 | 41 | 41 | 41 | 0 |
| 1720474800 | 41 | 0.66 | 1.64 | 40.74 | 41 | 40.74 | 200 |
| 1720215600 | 40.34 | 0 | 0.00 | 40.34 | 40.34 | 40.34 | 0 |
| 1720129200 | 40.34 | 0 | 0.00 | 40.34 | 40.34 | 40.34 | 67 |
| 1720042800 | 40.34 | 0 | 0.00 | 40.34 | 40.34 | 40.34 | 476 |
| 1719956400 | 40.34 | 0 | 0.00 | 40.34 | 40.34 | 40.34 | 0 |
| 1719610800 | 40.34 | 0 | 0.00 | 40.34 | 40.34 | 40.34 | 0 |
| 1719524400 | 40.34 | 0 | 0.00 | 40.34 | 40.34 | 40.34 | 0 |
| 1719438000 | 40.34 | 0 | 0.00 | 40.34 | 40.34 | 40.34 | 0 |
| 1719351600 | 40.34 | 0 | 0.00 | 40.34 | 40.34 | 40.34 | 0 |
| 1719265200 | 40.34 | -1.66 | -3.95 | 40.75 | 40.75 | 40.34 | 800 |
| 1719006000 | 42 | 2 | 5.00 | 42 | 42 | 42 | 59200 |
| 1718919600 | 40 | 0.25 | 0.63 | 40 | 40 | 40 | 8600 |
| 1718833200 | 39.75 | -0.3 | -0.75 | 40.01 | 41 | 39.75 | 5412 |
| 1718746800 | 40.05 | -1.95 | -4.64 | 40.05 | 40.05 | 40.05 | 2018 |
| 1718660400 | 42 | 0 | 0.00 | 42 | 42 | 42 | 38 |
| 1718401200 | 42 | 0 | 0.00 | 42 | 42 | 42 | 0 |
| 1718314800 | 42 | -1 | -2.33 | 41.02 | 42 | 41.02 | 3800 |
| 1718228400 | 43 | 0 | 0.00 | 43 | 43 | 43 | 48 |
| 1718142000 | 43 | 0 | 0.00 | 43 | 43 | 43 | 0 |
| 1718055600 | 43 | -1 | -2.27 | 43 | 43 | 43 | 163 |
| 1717796400 | 44 | 0 | 0.00 | 44 | 44 | 44 | 0 |
| 1717710000 | 44 | 0 | 0.00 | 44 | 44 | 44 | 0 |
| 1717623600 | 44 | 0 | 0.00 | 44 | 44 | 44 | 0 |
| 1717537200 | 44 | 0 | 0.00 | 44 | 44 | 44 | 0 |
| 1717450800 | 44 | 0 | 0.00 | 44 | 44 | 44 | 500 |
| 1717191600 | 44 | 0 | 0.00 | 44 | 44 | 44 | 1300 |
| 1717105200 | 44 | 0 | 0.00 | 44 | 44 | 44 | 0 |
| 1717018800 | 44 | 0 | 0.00 | 44 | 44 | 44 | 1220 |
| 1716932400 | 44 | 0 | 0.00 | 44 | 44 | 44 | 1 |
| 1716846000 | 44 | 1.5 | 3.53 | 43.99 | 44 | 43.99 | 950 |
| 1716586800 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 0 |
| 1716500400 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 0 |
| 1716414000 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 0 |
| 1716327600 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 3 |
| 1715982000 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 3 |
| 1715895600 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 4 |
| 1715809200 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 0 |
| 1715722800 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 1512 |
| 1715636400 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 1 |
| 1715377200 | 42.5 | -0.4 | -0.93 | 42.8 | 43.25 | 42.5 | 4636 |
| 1715290800 | 42.9 | 0.4 | 0.94 | 42.9 | 42.9 | 42.9 | 100 |
| 1715204400 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 0 |
| 1715118000 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 2 |
| 1715031600 | 42.5 | 4 | 10.39 | 39.15 | 43.5 | 39.15 | 1374 |
| 1714772400 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 0 |
| 1714686000 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 0 |
| 1714599600 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 0 |
| 1714513200 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 0 |
| 1714426800 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 30 |
| 1714167600 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 0 |
| 1714081200 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 0 |
| 1713994800 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 0 |
| 1713908400 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 0 |
| 1713822000 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 0 |
| 1713562800 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 0 |
| 1713476400 | 38.5 | -0.05 | -0.13 | 38.49 | 38.5 | 38.49 | 820 |
| 1713390000 | 38.55 | 0 | 0.00 | 38.55 | 38.55 | 38.55 | 885 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
