ATCO Ltd. Class I ACO.X
TSX · Canada · Utilities
CAD 73.72+0.04 (+0.05%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 73.80 | +0.16% | CAD 73.34 | CAD 73.99 | CAD 72.20 | 134.85K |
| 2026-09-30 | CAD 73.68 | +0.67% | CAD 73.37 | CAD 73.69 | CAD 72.93 | 274.20K |
| 2026-09-29 | CAD 73.19 | -0.73% | CAD 73.38 | CAD 74.34 | CAD 72.77 | 254.10K |
| 2026-09-28 | CAD 73.73 | +0.99% | CAD 73.02 | CAD 74.02 | CAD 73.02 | 217.70K |
| 2026-09-25 | CAD 73.01 | -0.73% | CAD 73.34 | CAD 73.65 | CAD 72.72 | 130.30K |
| 2026-09-24 | CAD 73.55 | +0.14% | CAD 73.45 | CAD 74.01 | CAD 73.14 | 183.50K |
| 2026-09-23 | CAD 73.45 | +0.14% | CAD 73.14 | CAD 73.70 | CAD 72.85 | 129.00K |
| 2026-09-22 | CAD 73.35 | +0.51% | CAD 72.87 | CAD 73.97 | CAD 72.25 | 177.70K |
| 2026-09-21 | CAD 72.98 | -0.30% | CAD 73.11 | CAD 73.95 | CAD 72.94 | 170.90K |
| 2026-09-18 | CAD 73.20 | -0.03% | CAD 72.75 | CAD 73.54 | CAD 72.37 | 301.00K |
| 2026-09-17 | CAD 73.22 | +1.29% | CAD 72.61 | CAD 73.69 | CAD 72.61 | 184.60K |
| 2026-09-16 | CAD 72.29 | +2.51% | CAD 70.56 | CAD 72.57 | CAD 70.55 | 256.80K |
| 2026-09-15 | CAD 70.52 | -1.20% | CAD 70.84 | CAD 71.28 | CAD 69.88 | 210.90K |
| 2026-09-14 | CAD 71.38 | -0.35% | CAD 71.56 | CAD 71.97 | CAD 70.67 | 182.70K |
| 2026-09-11 | CAD 71.63 | -1.00% | CAD 72.75 | CAD 72.75 | CAD 71.44 | 234.20K |
| 2026-09-10 | CAD 72.35 | -1.87% | CAD 73.94 | CAD 73.94 | CAD 72.11 | 302.90K |
| 2026-09-09 | CAD 73.73 | +0.37% | CAD 73.20 | CAD 73.96 | CAD 73.02 | 257.50K |
| 2026-09-08 | CAD 73.46 | +0.93% | CAD 72.52 | CAD 73.47 | CAD 72.52 | 326.50K |
| 2026-09-04 | CAD 72.78 | +1.31% | CAD 71.37 | CAD 72.92 | CAD 71.37 | 187.30K |
| 2026-09-03 | CAD 71.84 | -0.64% | CAD 71.87 | CAD 71.87 | CAD 70.69 | 307.20K |
| 2026-09-02 | CAD 72.30 | -1.38% | CAD 73.37 | CAD 73.37 | CAD 72.15 | 263.70K |
| 2026-09-01 | CAD 73.31 | -1.47% | CAD 74.36 | CAD 74.45 | CAD 72.63 | 230.30K |
| 2026-08-31 | CAD 74.40 | -0.31% | CAD 74.08 | CAD 74.42 | CAD 73.80 | 188.30K |
| 2026-08-28 | CAD 74.63 | +0.39% | CAD 74.53 | CAD 74.97 | CAD 74.37 | 225.30K |
| 2026-08-27 | CAD 74.34 | -2.11% | CAD 75.50 | CAD 75.75 | CAD 74.09 | 174.90K |
| 2026-08-26 | CAD 75.94 | +0.90% | CAD 75.04 | CAD 76.22 | CAD 75.04 | 248.80K |
| 2026-08-25 | CAD 75.26 | -0.23% | CAD 75.47 | CAD 75.72 | CAD 74.70 | 161.70K |
| 2026-08-24 | CAD 75.43 | +1.43% | CAD 74.54 | CAD 75.56 | CAD 74.41 | 265.70K |
| 2026-08-21 | CAD 74.37 | -3.42% | CAD 77.27 | CAD 77.54 | CAD 74.33 | 347.00K |
| 2026-08-20 | CAD 77.00 | +1.61% | CAD 75.41 | CAD 77.04 | CAD 75.41 | 201.90K |
| 2026-08-19 | CAD 75.78 | -1.42% | CAD 76.79 | CAD 76.81 | CAD 75.04 | 433.40K |
| 2026-08-18 | CAD 76.87 | +0.55% | CAD 76.71 | CAD 77.36 | CAD 76.56 | 140.00K |
| 2026-08-17 | CAD 76.45 | -0.59% | CAD 76.63 | CAD 76.83 | CAD 75.88 | 150.70K |
| 2026-08-14 | CAD 76.90 | +0.71% | CAD 76.34 | CAD 77.10 | CAD 76.28 | 281.60K |
| 2026-08-13 | CAD 76.36 | +1.06% | CAD 75.75 | CAD 76.48 | CAD 75.66 | 257.90K |
| 2026-08-12 | CAD 75.56 | +1.83% | CAD 74.43 | CAD 75.86 | CAD 74.25 | 242.60K |
| 2026-08-11 | CAD 74.20 | +0.41% | CAD 73.75 | CAD 74.46 | CAD 73.74 | 255.50K |
| 2026-08-10 | CAD 73.90 | -2.21% | CAD 75.72 | CAD 75.72 | CAD 73.74 | 307.10K |
| 2026-08-07 | CAD 75.57 | -1.10% | CAD 76.29 | CAD 77.19 | CAD 75.13 | 249.00K |
| 2026-08-06 | CAD 76.41 | -1.06% | CAD 78.16 | CAD 78.16 | CAD 75.63 | 254.70K |
| 2026-08-05 | CAD 77.23 | -3.40% | CAD 79.87 | CAD 80.00 | CAD 77.20 | 210.10K |
| 2026-08-04 | CAD 79.95 | +0.18% | CAD 79.23 | CAD 80.23 | CAD 77.80 | 438.40K |
| 2026-07-31 | CAD 79.81 | -1.97% | CAD 80.69 | CAD 81.10 | CAD 79.66 | 197.60K |
| 2026-07-30 | CAD 81.41 | +3.96% | CAD 78.26 | CAD 81.41 | CAD 78.26 | 237.00K |
| 2026-07-29 | CAD 78.31 | +0.57% | CAD 78.97 | CAD 78.97 | CAD 77.19 | 265.40K |
| 2026-07-28 | CAD 77.87 | -0.93% | CAD 78.78 | CAD 79.50 | CAD 77.58 | 297.50K |
| 2026-07-27 | CAD 78.60 | -1.44% | CAD 79.07 | CAD 79.99 | CAD 78.44 | 142.20K |
| 2026-07-24 | CAD 79.75 | -0.45% | CAD 79.51 | CAD 80.61 | CAD 79.51 | 131.40K |
| 2026-07-23 | CAD 80.11 | +1.92% | CAD 78.45 | CAD 80.28 | CAD 78.39 | 190.60K |
| 2026-07-22 | CAD 78.60 | +0.65% | CAD 78.50 | CAD 78.87 | CAD 77.56 | 272.20K |
| 2026-07-21 | CAD 78.09 | +0.62% | CAD 77.61 | CAD 78.37 | CAD 77.30 | 142.90K |
| 2026-07-20 | CAD 77.61 | -1.07% | CAD 78.04 | CAD 79.00 | CAD 77.37 | 389.90K |
| 2026-07-17 | CAD 78.45 | +1.50% | CAD 77.76 | CAD 78.68 | CAD 77.13 | 171.30K |
| 2026-07-16 | CAD 77.29 | +1.20% | CAD 76.19 | CAD 77.49 | CAD 75.76 | 234.90K |
| 2026-07-15 | CAD 76.37 | +0.43% | CAD 76.00 | CAD 76.45 | CAD 75.55 | 222.60K |
| 2026-07-14 | CAD 76.04 | +1.01% | CAD 75.32 | CAD 76.09 | CAD 75.10 | 230.90K |
| 2026-07-13 | CAD 75.28 | +0.90% | CAD 74.70 | CAD 75.68 | CAD 74.70 | 201.50K |
| 2026-07-10 | CAD 74.61 | -0.05% | CAD 74.57 | CAD 74.74 | CAD 73.62 | 131.80K |
| 2026-07-09 | CAD 74.65 | -0.21% | CAD 74.84 | CAD 74.92 | CAD 73.54 | 242.90K |
| 2026-07-08 | CAD 74.81 | +0.46% | CAD 74.46 | CAD 75.30 | CAD 74.23 | 260.70K |
| 2026-07-07 | CAD 74.47 | +1.79% | CAD 73.37 | CAD 74.47 | CAD 73.00 | 216.20K |
| 2026-07-06 | CAD 73.16 | -1.59% | CAD 74.27 | CAD 74.67 | CAD 73.06 | 383.60K |
| 2026-07-03 | CAD 74.34 | +0.94% | CAD 73.65 | CAD 74.64 | CAD 73.65 | 60.60K |
| 2026-07-02 | CAD 73.65 | -0.61% | CAD 73.75 | CAD 73.96 | CAD 72.44 | 368.10K |
| 2026-06-30 | CAD 74.10 | -0.75% | CAD 74.55 | CAD 74.62 | CAD 73.70 | 270.20K |
| 2026-06-29 | CAD 74.66 | +0.63% | CAD 73.85 | CAD 74.73 | CAD 73.82 | 223.70K |
| 2026-06-26 | CAD 74.19 | +1.08% | CAD 73.40 | CAD 74.26 | CAD 73.40 | 181.60K |
| 2026-06-25 | CAD 73.40 | +0.98% | CAD 72.79 | CAD 73.49 | CAD 72.45 | 200.60K |
| 2026-06-24 | CAD 72.69 | +0.72% | CAD 72.40 | CAD 72.73 | CAD 71.55 | 273.00K |
| 2026-06-23 | CAD 72.17 | +0.87% | CAD 71.00 | CAD 72.41 | CAD 70.51 | 656.60K |
| 2026-06-22 | CAD 71.55 | +2.67% | CAD 70.63 | CAD 71.97 | CAD 70.13 | 591.00K |
| 2026-06-19 | CAD 69.69 | -1.80% | CAD 70.90 | CAD 71.56 | CAD 69.32 | 4.84M |
| 2026-06-18 | CAD 70.97 | +0.84% | CAD 70.10 | CAD 71.08 | CAD 69.56 | 457.90K |
| 2026-06-17 | CAD 70.38 | -0.92% | CAD 70.98 | CAD 71.08 | CAD 70.22 | 219.60K |
| 2026-06-16 | CAD 71.03 | -0.53% | CAD 71.33 | CAD 71.67 | CAD 70.69 | 168.00K |
| 2026-06-15 | CAD 71.41 | -1.23% | CAD 72.17 | CAD 72.29 | CAD 71.31 | 303.20K |
| 2026-06-12 | CAD 72.30 | -0.45% | CAD 72.51 | CAD 72.80 | CAD 71.84 | 216.60K |
| 2026-06-11 | CAD 72.63 | -0.41% | CAD 73.21 | CAD 73.90 | CAD 72.23 | 269.60K |
| 2026-06-10 | CAD 72.93 | +1.43% | CAD 72.20 | CAD 73.19 | CAD 71.99 | 241.00K |
| 2026-06-09 | CAD 71.90 | +1.30% | CAD 71.27 | CAD 72.28 | CAD 70.62 | 181.10K |
| 2026-06-08 | CAD 70.98 | -1.55% | CAD 71.99 | CAD 72.48 | CAD 70.34 | 497.90K |
| 2026-06-05 | CAD 72.10 | +0.83% | CAD 71.79 | CAD 72.33 | CAD 71.26 | 328.90K |
| 2026-06-04 | CAD 71.51 | +0.96% | CAD 71.02 | CAD 71.58 | CAD 70.32 | 325.90K |
| 2026-06-03 | CAD 70.83 | +1.91% | CAD 69.48 | CAD 71.11 | CAD 69.48 | 357.20K |
| 2026-06-02 | CAD 69.50 | +2.73% | CAD 67.96 | CAD 69.97 | CAD 67.17 | 384.40K |
| 2026-06-01 | CAD 67.65 | -0.54% | CAD 67.40 | CAD 68.17 | CAD 67.03 | 263.00K |
| 2026-05-29 | CAD 68.02 | -1.18% | CAD 68.91 | CAD 69.47 | CAD 67.90 | 219.70K |
| 2026-05-28 | CAD 68.83 | -1.52% | CAD 69.43 | CAD 69.95 | CAD 68.64 | 228.90K |
| 2026-05-27 | CAD 69.89 | -0.81% | CAD 70.06 | CAD 71.04 | CAD 69.44 | 184.40K |
| 2026-05-26 | CAD 70.46 | +1.28% | CAD 69.34 | CAD 70.74 | CAD 68.40 | 201.70K |