ATCO Ltd (ACO.Y)
TSX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.76 | -3.52070414083 | 49.99 | 49.99 | 48.5 | 42 | 48.50706161 | CS |
| 4 | -0.67 | -1.37014314928 | 48.9 | 49.99 | 48 | 129 | 49.56573993 | CS |
| 12 | -2.77 | -5.43137254902 | 51 | 53 | 48 | 169 | 49.88088487 | CS |
| 26 | 7.23 | 17.6341463415 | 41 | 53.28 | 41 | 151 | 48.16369806 | CS |
| 52 | 7.25 | 17.691556857 | 40.98 | 53.28 | 37.75 | 602 | 41.93399229 | CS |
| 156 | 6.98 | 16.9212121212 | 41.25 | 53.28 | 33.27 | 848 | 41.30256129 | CS |
| 260 | -2.02 | -4.01990049751 | 50.25 | 54.8 | 33.27 | 654 | 41.48294282 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737153600 | 48.23 | -0.27 | -0.56 | 48.53 | 48.53 | 48.23 | 200 |
| 1737067200 | 48.5 | 0 | 0.00 | 48.5 | 48.5 | 48.5 | 1 |
| 1736980800 | 48.5 | 0 | 0.00 | 48.5 | 48.5 | 48.5 | 4 |
| 1736894400 | 48.5 | 0 | 0.00 | 48.5 | 48.5 | 48.5 | 0 |
| 1736808000 | 48.5 | -1.49 | -2.98 | 48.5 | 48.5 | 48.5 | 205 |
| 1736548800 | 49.99 | 0 | 0.00 | 49.99 | 49.99 | 49.99 | 1 |
| 1736462400 | 49.99 | 0 | 0.00 | 49.99 | 49.99 | 49.99 | 0 |
| 1736376000 | 49.99 | 1.99 | 4.15 | 48.5 | 49.99 | 48.5 | 1500 |
| 1736289600 | 48 | 0 | 0.00 | 48 | 48 | 48 | 0 |
| 1736203200 | 48 | -0.9 | -1.84 | 48 | 48 | 48 | 200 |
| 1735944000 | 48.9 | 0 | 0.00 | 48.9 | 48.9 | 48.9 | 0 |
| 1735857600 | 48.9 | 0 | 0.00 | 48.9 | 48.9 | 48.9 | 0 |
| 1735684800 | 48.9 | 0 | 0.00 | 48.9 | 48.9 | 48.9 | 0 |
| 1735598400 | 48.9 | 0 | 0.00 | 48.9 | 48.9 | 48.9 | 0 |
| 1735339200 | 48.9 | 0 | 0.00 | 48.9 | 48.9 | 48.9 | 0 |
| 1735080000 | 48.9 | 0 | 0.00 | 48.9 | 48.9 | 48.9 | 0 |
| 1734993600 | 48.9 | 0 | 0.00 | 48.9 | 48.9 | 48.9 | 50 |
| 1734734400 | 48.9 | -0.05 | -0.10 | 48.9 | 48.9 | 48.9 | 100 |
| 1734648000 | 48.95 | 0 | 0.00 | 48.95 | 48.95 | 48.95 | 0 |
| 1734561600 | 48.95 | -0.55 | -1.11 | 48.95 | 48.95 | 48.95 | 100 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
