ATCO Ltd (ACO.Y)
TSX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.53 | -3.03090332805 | 50.48 | 51.48 | 48.95 | 100 | 50.29158317 | CS |
| 4 | -0.6 | -1.21089808274 | 49.55 | 53 | 48.95 | 211 | 50.65099573 | CS |
| 12 | 2.15 | 4.59401709402 | 46.8 | 53.28 | 46.8 | 162 | 50.235776 | CS |
| 26 | 8.9 | 22.2222222222 | 40.05 | 53.28 | 39.75 | 753 | 42.67149039 | CS |
| 52 | 11.72 | 31.479989256 | 37.23 | 53.28 | 37.23 | 663 | 41.64638756 | CS |
| 156 | 5.85 | 13.5730858469 | 43.1 | 53.28 | 33.27 | 866 | 41.28556772 | CS |
| 260 | -0.8 | -1.60804020101 | 49.75 | 54.8 | 33.27 | 655 | 41.47678404 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734561600 | 49.5 | 0 | 0.00 | 49.5 | 49.5 | 49.5 | 0 |
| 1734475200 | 49.5 | -1.98 | -3.85 | 49.5 | 49.5 | 49.5 | 249 |
| 1734388800 | 51.48 | 1 | 1.98 | 51.48 | 51.48 | 51.48 | 150 |
| 1734129600 | 50.48 | 0 | 0.00 | 50.48 | 50.48 | 50.48 | 0 |
| 1734043200 | 50.48 | 0 | 0.00 | 50.48 | 50.48 | 50.48 | 0 |
| 1733956800 | 50.48 | -1.02 | -1.98 | 50.48 | 50.48 | 50.48 | 100 |
| 1733870400 | 51.5 | 0 | 0.00 | 51.5 | 51.5 | 51.5 | 84 |
| 1733784000 | 51.5 | 0 | 0.00 | 51.5 | 51.5 | 51.5 | 80 |
| 1733524800 | 51.5 | 1.45 | 2.90 | 51.5 | 51.5 | 51.5 | 100 |
| 1733438400 | 50.05 | 0 | 0.00 | 50.05 | 50.05 | 50.05 | 0 |
| 1733352000 | 50.05 | 0 | 0.00 | 50.05 | 50.05 | 50.05 | 0 |
| 1733265600 | 50.05 | 0 | 0.00 | 50.05 | 50.05 | 50.05 | 0 |
| 1733179200 | 50.05 | -2.24 | -4.28 | 52.99 | 53 | 50.05 | 800 |
| 1732920000 | 52.29 | 3.29 | 6.71 | 50.54 | 52.29 | 50.54 | 755 |
| 1732833600 | 49 | -1 | -2.00 | 49 | 49 | 49 | 456 |
| 1732747200 | 50 | 0 | 0.00 | 50 | 50 | 50 | 25 |
| 1732660800 | 50 | -1 | -1.96 | 50 | 50 | 50 | 500 |
| 1732574400 | 51 | 0 | 0.00 | 51 | 51 | 51 | 0 |
| 1732315200 | 51 | 1.45 | 2.93 | 51 | 51 | 51 | 900 |
| 1732228800 | 49.55 | 0 | 0.00 | 49.55 | 49.55 | 49.55 | 19 |
| 1732142400 | 49.55 | 0 | 0.00 | 49.55 | 49.55 | 49.55 | 0 |
| 1732056000 | 49.55 | 0 | 0.00 | 49.55 | 49.55 | 49.55 | 0 |
| 1731969600 | 49.55 | 0 | 0.00 | 49.55 | 49.55 | 49.55 | 0 |
| 1731710400 | 49.55 | 0.55 | 1.12 | 49.55 | 49.55 | 49.55 | 200 |
| 1731624000 | 49 | -0.1 | -0.20 | 49 | 49 | 49 | 2400 |
| 1731537600 | 49.1 | 0 | 0.00 | 49.1 | 49.1 | 49.1 | 80 |
| 1731451200 | 49.1 | 0 | 0.00 | 49.1 | 49.1 | 49.1 | 0 |
| 1731364800 | 49.1 | 0 | 0.00 | 49.1 | 49.1 | 49.1 | 0 |
| 1731105600 | 49.1 | 0 | 0.00 | 49.1 | 49.1 | 49.1 | 0 |
| 1731019200 | 49.1 | 0 | 0.00 | 49.1 | 49.1 | 49.1 | 0 |
| 1730932800 | 49.1 | 0 | 0.00 | 49.11 | 49.11 | 49.1 | 274 |
| 1730846400 | 49.1 | 0 | 0.00 | 49.1 | 49.1 | 49.1 | 0 |
| 1730760000 | 49.1 | -1.9 | -3.73 | 49.1 | 49.1 | 49.1 | 100 |
| 1730497200 | 51 | 0 | 0.00 | 51 | 51 | 51 | 0 |
| 1730410800 | 51 | 0 | 0.00 | 51 | 51 | 51 | 0 |
| 1730324400 | 51 | 0 | 0.00 | 51 | 51 | 51 | 2 |
| 1730238000 | 51 | 0 | 0.00 | 51 | 51 | 51 | 0 |
| 1730151600 | 51 | 0 | 0.00 | 51 | 51 | 51 | 24 |
| 1729892400 | 51 | 0 | 0.00 | 51 | 51 | 51 | 0 |
| 1729806000 | 51 | 0 | 0.00 | 51 | 51 | 51 | 0 |
| 1729719600 | 51 | 0 | 0.00 | 51 | 51 | 51 | 0 |
| 1729633200 | 51 | 0 | 0.00 | 51 | 51 | 51 | 100 |
| 1729546800 | 51 | 0 | 0.00 | 51 | 51 | 51 | 7 |
| 1729287600 | 51 | 0 | 0.00 | 51 | 51 | 51 | 506 |
| 1729201200 | 51 | -0.61 | -1.18 | 53.28 | 53.28 | 51 | 658 |
| 1729114800 | 51.61 | 0 | 0.00 | 51.61 | 51.61 | 51.61 | 105 |
| 1729028400 | 51.61 | 4.81 | 10.28 | 50.88 | 52.9 | 50.88 | 570 |
| 1728682800 | 46.8 | 0 | 0.00 | 46.8 | 46.8 | 46.8 | 0 |
| 1728596400 | 46.8 | 0 | 0.00 | 46.8 | 46.8 | 46.8 | 0 |
| 1728510000 | 46.8 | 0 | 0.00 | 46.8 | 46.8 | 46.8 | 0 |
| 1728423600 | 46.8 | 0 | 0.00 | 46.8 | 46.8 | 46.8 | 0 |
| 1728337200 | 46.8 | 0 | 0.00 | 46.8 | 46.8 | 46.8 | 15 |
| 1728078000 | 46.8 | 0 | 0.00 | 46.8 | 46.8 | 46.8 | 0 |
| 1727991600 | 46.8 | 0 | 0.00 | 46.8 | 46.8 | 46.8 | 0 |
| 1727905200 | 46.8 | 0 | 0.00 | 46.8 | 46.8 | 46.8 | 0 |
| 1727818800 | 46.8 | 0 | 0.00 | 46.8 | 46.8 | 46.8 | 0 |
| 1727732400 | 46.8 | 0 | 0.00 | 46.8 | 46.8 | 46.8 | 0 |
| 1727473200 | 46.8 | 0 | 0.00 | 46.8 | 46.8 | 46.8 | 0 |
| 1727386800 | 46.8 | 0 | 0.00 | 46.8 | 46.8 | 46.8 | 0 |
| 1727300400 | 46.8 | 0 | 0.00 | 46.8 | 46.8 | 46.8 | 0 |
| 1727214000 | 46.8 | 0 | 0.00 | 46.8 | 46.8 | 46.8 | 42 |
| 1727127600 | 46.8 | 0 | 0.00 | 46.8 | 46.8 | 46.8 | 0 |
| 1726868400 | 46.8 | 0 | 0.00 | 46.8 | 46.8 | 46.8 | 0 |
| 1726782000 | 46.8 | 0 | 0.00 | 46.8 | 46.8 | 46.8 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
